Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EABL.USE stock page

EAST AFRICAN BREWERIES LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-222,950.352,950.352,920.502,920.502,920.500
2024-02-212,970.362,970.362,950.352,950.352,950.350
2024-02-203,016.133,016.132,970.362,970.362,970.360
2024-02-192,948.603,016.132,948.603,016.133,016.130
2024-02-152,833.402,948.602,833.402,948.602,948.600
2024-02-142,793.412,833.402,793.412,833.402,833.400
2024-02-132,830.422,830.422,793.412,793.412,793.410
2024-02-122,775.692,830.422,775.692,830.422,830.420
2024-02-092,727.392,775.692,727.392,775.692,775.690
2024-02-082,727.392,727.392,727.392,727.392,727.390
2024-02-072,703.572,727.392,703.572,727.392,727.390
2024-02-062,600.152,703.572,600.152,703.572,703.570
2024-02-052,522.802,600.152,522.802,600.152,600.150
2024-02-022,474.162,522.802,474.162,522.802,522.800
2024-02-012,376.002,474.162,376.002,474.162,474.160
2024-01-312,463.072,463.072,376.002,376.002,376.000
2024-01-302,750.672,750.672,463.072,463.072,463.070
2024-01-292,750.672,750.672,750.672,750.672,750.670
2024-01-252,764.742,764.742,750.672,750.672,750.670
2024-01-232,809.202,809.202,764.742,764.742,764.740
2024-01-222,816.522,816.522,809.202,809.202,809.200
2024-01-192,878.172,878.172,816.522,816.522,816.520
2024-01-182,848.802,878.172,848.802,878.172,878.170
2024-01-172,848.802,848.802,848.802,848.802,848.800
2024-01-162,916.112,916.112,848.802,848.802,848.800
2024-01-152,882.222,916.112,882.222,916.112,916.110
2024-01-122,910.922,910.922,882.222,882.222,882.220
2024-01-112,971.242,971.242,910.922,910.922,910.920
2024-01-102,947.352,971.242,947.352,971.242,971.240
2024-01-092,956.922,956.922,947.352,947.352,947.350
2024-01-082,906.462,956.922,906.462,956.922,956.920
2024-01-052,809.762,906.462,809.762,906.462,906.460
2024-01-042,745.122,809.762,745.122,809.762,809.760
2024-01-032,747.712,747.712,745.122,745.122,745.120
2024-01-022,778.402,778.402,747.712,747.712,747.710
2023-12-292,745.122,778.402,745.122,778.402,778.400
2023-12-282,594.702,745.122,594.702,745.122,745.120
2023-12-272,651.202,651.202,594.702,594.702,594.700
2023-12-222,675.632,675.632,651.202,651.202,651.200
2023-12-212,681.742,681.742,675.632,675.632,675.630
2023-12-202,715.062,715.062,681.742,681.742,681.740
2023-12-192,736.772,736.772,715.062,715.062,715.060
2023-12-182,747.372,747.372,736.772,736.772,736.770
2023-12-152,766.962,766.962,747.372,747.372,747.370
2023-12-142,781.462,781.462,766.962,766.962,766.960
2023-12-132,781.462,781.462,781.462,781.462,781.460
2023-12-122,770.882,781.462,770.882,781.462,781.460
2023-12-112,760.232,770.882,760.232,770.882,770.880
2023-12-082,758.562,760.232,758.562,760.232,760.230
2023-12-072,769.762,769.762,758.562,758.562,758.560
2023-12-062,817.592,817.592,769.762,769.762,769.760
2023-12-052,805.202,817.592,805.202,817.592,817.590
2023-12-042,840.882,840.882,805.202,805.202,805.200
2023-12-012,828.422,840.882,828.422,840.882,840.880
2023-11-302,846.952,846.952,828.422,828.422,828.420
2023-11-292,846.952,846.952,846.952,846.952,846.950
2023-11-282,822.642,846.952,822.642,846.952,846.950
2023-11-272,844.652,844.652,822.642,822.642,822.640
2023-11-242,844.652,844.652,844.652,844.652,844.650
2023-11-232,834.542,844.652,834.542,844.652,844.650
← NewerPage 12 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.