EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 5,165.29 | 5,165.29 | 5,120.50 | 5,120.50 | 5,120.50 | 0 |
| 2023-02-28 | 5,122.56 | 5,165.29 | 5,122.56 | 5,165.29 | 5,165.29 | 0 |
| 2023-02-27 | 5,122.56 | 5,122.56 | 5,122.56 | 5,122.56 | 5,122.56 | 0 |
| 2023-02-24 | 5,167.36 | 5,167.36 | 5,122.56 | 5,122.56 | 5,122.56 | 0 |
| 2023-02-23 | 5,082.54 | 5,167.36 | 5,082.54 | 5,167.36 | 5,167.36 | 0 |
| 2023-02-22 | 5,068.62 | 5,082.54 | 5,068.62 | 5,082.54 | 5,082.54 | 0 |
| 2023-02-21 | 5,296.17 | 5,296.17 | 5,068.62 | 5,068.62 | 5,068.62 | 0 |
| 2023-02-20 | 5,246.90 | 5,296.17 | 5,246.90 | 5,296.17 | 5,296.17 | 0 |
| 2023-02-17 | 5,261.40 | 5,261.40 | 5,246.90 | 5,246.90 | 5,246.90 | 0 |
| 2023-02-15 | 5,261.40 | 5,261.40 | 5,261.40 | 5,261.40 | 5,261.40 | 0 |
| 2023-02-14 | 5,270.40 | 5,270.40 | 5,261.40 | 5,261.40 | 5,261.40 | 0 |
| 2023-02-13 | 5,268.47 | 5,270.40 | 5,268.47 | 5,270.40 | 5,270.40 | 0 |
| 2023-02-10 | 5,225.33 | 5,268.47 | 5,225.33 | 5,268.47 | 5,268.47 | 0 |
| 2023-02-09 | 5,225.33 | 5,225.33 | 5,225.33 | 5,225.33 | 5,225.33 | 0 |
| 2023-02-08 | 5,225.33 | 5,225.33 | 5,225.33 | 5,225.33 | 5,225.33 | 0 |
| 2023-02-07 | 5,247.44 | 5,247.44 | 5,247.44 | 5,247.44 | 5,247.44 | 0 |
| 2023-02-06 | 5,195.85 | 5,195.85 | 5,195.85 | 5,195.85 | 5,195.85 | 0 |
| 2023-02-03 | 5,215.58 | 5,215.58 | 5,215.58 | 5,215.58 | 5,215.58 | 0 |
| 2023-02-02 | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 0 |
| 2023-02-01 | 5,172.18 | 5,172.18 | 5,172.18 | 5,172.18 | 5,172.18 | 0 |
| 2023-01-31 | 5,089.48 | 5,089.48 | 5,089.48 | 5,089.48 | 5,089.48 | 0 |
| 2023-01-30 | 4,795.88 | 4,795.88 | 4,795.88 | 4,795.88 | 4,795.88 | 0 |
| 2023-01-27 | 5,018.90 | 5,018.90 | 5,018.90 | 5,018.90 | 5,018.90 | 0 |
| 2023-01-25 | 5,015.51 | 5,015.51 | 5,015.51 | 5,015.51 | 5,015.51 | 0 |
| 2023-01-24 | 4,984.23 | 4,984.23 | 4,984.23 | 4,984.23 | 4,984.23 | 0 |
| 2023-01-23 | 5,037.10 | 5,037.10 | 5,037.10 | 5,037.10 | 5,037.10 | 0 |
| 2023-01-20 | 5,042.20 | 5,042.20 | 5,042.20 | 5,042.20 | 5,042.20 | 0 |
| 2023-01-19 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | 5,040.50 | 0 |
| 2023-01-18 | 5,101.52 | 5,101.52 | 5,101.52 | 5,101.52 | 5,101.52 | 0 |
| 2023-01-17 | 5,111.18 | 5,111.18 | 5,111.18 | 5,111.18 | 5,111.18 | 0 |
| 2023-01-16 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 0 |
| 2023-01-13 | 5,105.56 | 5,105.56 | 5,105.56 | 5,105.56 | 5,105.56 | 0 |
| 2023-01-12 | 5,129.61 | 5,129.61 | 5,129.61 | 5,129.61 | 5,129.61 | 0 |
| 2023-01-11 | 5,199.12 | 5,199.12 | 5,199.12 | 5,199.12 | 5,199.12 | 0 |
| 2023-01-10 | 6,943.05 | 6,943.05 | 6,943.05 | 6,943.05 | 6,943.05 | 0 |
| 2023-01-09 | 5,098.73 | 5,098.73 | 5,098.73 | 5,098.73 | 5,098.73 | 0 |
| 2023-01-06 | 5,098.73 | 5,098.73 | 5,098.73 | 5,098.73 | 5,098.73 | 0 |
| 2023-01-05 | 5,103.80 | 5,103.80 | 5,103.80 | 5,103.80 | 5,103.80 | 0 |
| 2023-01-04 | 5,132.30 | 5,132.30 | 5,132.30 | 5,132.30 | 5,132.30 | 0 |
| 2023-01-03 | 5,040.06 | 5,040.06 | 5,040.06 | 5,040.06 | 5,040.06 | 0 |
| 2023-01-02 | 5,031.71 | 5,031.71 | 5,031.71 | 5,031.71 | 5,031.71 | 0 |
| 2022-12-30 | 5,023.36 | 5,023.36 | 5,023.36 | 5,023.36 | 5,023.36 | 0 |
| 2022-12-29 | 5,071.79 | 5,071.79 | 5,071.79 | 5,071.79 | 5,071.79 | 0 |
| 2022-12-28 | 4,903.64 | 4,903.64 | 4,903.64 | 4,903.64 | 4,903.64 | 0 |
| 2022-12-27 | 4,947.26 | 4,947.26 | 4,947.26 | 4,947.26 | 4,947.26 | 0 |
| 2022-12-23 | 4,947.26 | 4,947.26 | 4,947.26 | 4,947.26 | 4,947.26 | 0 |
| 2022-12-22 | 4,888.10 | 4,888.10 | 4,888.10 | 4,888.10 | 4,888.10 | 0 |
| 2022-12-21 | 4,889.75 | 4,889.75 | 4,889.75 | 4,889.75 | 4,889.75 | 0 |
| 2022-12-20 | 4,928.54 | 4,928.54 | 4,928.54 | 4,928.54 | 4,928.54 | 0 |
| 2022-12-19 | 4,936.84 | 4,936.84 | 4,936.84 | 4,936.84 | 4,936.84 | 0 |
| 2022-12-16 | 4,966.72 | 4,966.72 | 4,966.72 | 4,966.72 | 4,966.72 | 0 |
| 2022-12-15 | 4,980.79 | 4,980.79 | 4,980.79 | 4,980.79 | 4,980.79 | 0 |
| 2022-12-14 | 4,977.47 | 4,977.47 | 4,977.47 | 4,977.47 | 4,977.47 | 0 |
| 2022-12-13 | 5,018.35 | 5,018.35 | 5,018.35 | 5,018.35 | 5,018.35 | 0 |
| 2022-12-12 | 5,016.68 | 5,016.68 | 5,016.68 | 5,016.68 | 5,016.68 | 0 |
| 2022-12-09 | 5,075.07 | 5,075.07 | 5,075.07 | 5,075.07 | 5,075.07 | 0 |
| 2022-12-08 | 5,020.02 | 5,020.02 | 5,020.02 | 5,020.02 | 5,020.02 | 0 |
| 2022-12-07 | 4,997.36 | 4,997.36 | 4,997.36 | 4,997.36 | 4,997.36 | 0 |
| 2022-12-06 | 4,998.13 | 4,998.13 | 4,998.13 | 4,998.13 | 4,998.13 | 0 |
| 2022-12-05 | 4,998.13 | 4,998.13 | 4,998.13 | 4,998.13 | 4,998.13 | 0 |
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.