EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 5,050.04 | 5,050.04 | 5,050.04 | 5,050.04 | 5,050.04 | 0 |
| 2022-12-01 | 5,077.94 | 5,077.94 | 5,077.94 | 5,077.94 | 5,077.94 | 0 |
| 2022-11-30 | 5,075.61 | 5,075.61 | 5,075.61 | 5,075.61 | 5,075.61 | 0 |
| 2022-11-29 | 5,048.39 | 5,048.39 | 5,048.39 | 5,048.39 | 5,048.39 | 0 |
| 2022-11-28 | 5,065.32 | 5,065.32 | 5,065.32 | 5,065.32 | 5,065.32 | 0 |
| 2022-11-25 | 5,077.94 | 5,077.94 | 5,077.94 | 5,077.94 | 5,077.94 | 0 |
| 2022-11-24 | 5,102.55 | 5,102.55 | 5,102.55 | 5,102.55 | 5,102.55 | 0 |
| 2022-11-23 | 5,116.88 | 5,116.88 | 5,116.88 | 5,116.88 | 5,116.88 | 0 |
| 2022-11-22 | 5,116.88 | 5,116.88 | 5,116.88 | 5,116.88 | 5,116.88 | 0 |
| 2022-11-21 | 5,050.04 | 5,050.04 | 5,050.04 | 5,050.04 | 5,050.04 | 0 |
| 2022-11-18 | 5,041.36 | 5,041.36 | 5,041.36 | 5,041.36 | 5,041.36 | 0 |
| 2022-11-17 | 5,008.99 | 5,008.99 | 5,008.99 | 5,008.99 | 5,008.99 | 0 |
| 2022-11-16 | 4,966.13 | 4,966.13 | 4,966.13 | 4,966.13 | 4,966.13 | 0 |
| 2022-11-15 | 4,895.85 | 4,895.85 | 4,895.85 | 4,895.85 | 4,895.85 | 0 |
| 2022-11-14 | 4,863.60 | 4,863.60 | 4,863.60 | 4,863.60 | 4,863.60 | 0 |
| 2022-11-11 | 4,893.41 | 4,893.41 | 4,893.41 | 4,893.41 | 4,893.41 | 0 |
| 2022-11-10 | 4,865.43 | 4,865.43 | 4,865.43 | 4,865.43 | 4,865.43 | 0 |
| 2022-11-09 | 4,935.36 | 4,935.36 | 4,935.36 | 4,935.36 | 4,935.36 | 0 |
| 2022-11-08 | 4,927.77 | 4,927.77 | 4,927.77 | 4,927.77 | 4,927.77 | 0 |
| 2022-11-07 | 5,125.82 | 5,125.82 | 5,125.82 | 5,125.82 | 5,125.82 | 0 |
| 2022-11-04 | 5,178.50 | 5,178.50 | 5,178.50 | 5,178.50 | 5,178.50 | 0 |
| 2022-11-03 | 5,157.62 | 5,157.62 | 5,157.62 | 5,157.62 | 5,157.62 | 0 |
| 2022-11-02 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 0 |
| 2022-11-01 | 5,231.58 | 5,231.58 | 5,231.58 | 5,231.58 | 5,231.58 | 0 |
| 2022-10-31 | 5,246.63 | 5,246.63 | 5,246.63 | 5,246.63 | 5,246.63 | 0 |
| 2022-10-28 | 5,275.74 | 5,275.74 | 5,275.74 | 5,275.74 | 5,275.74 | 0 |
| 2022-10-27 | 5,267.88 | 5,267.88 | 5,267.88 | 5,267.88 | 5,267.88 | 0 |
| 2022-10-26 | 5,267.88 | 5,267.88 | 5,267.88 | 5,267.88 | 5,267.88 | 0 |
| 2022-10-25 | 5,310.56 | 5,310.56 | 5,310.56 | 5,310.56 | 5,310.56 | 0 |
| 2022-10-24 | 5,307.19 | 5,307.19 | 5,307.19 | 5,307.19 | 5,307.19 | 0 |
| 2022-10-21 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 5,327.99 | 0 |
| 2022-10-20 | 5,326.30 | 5,326.30 | 5,326.30 | 5,326.30 | 5,326.30 | 0 |
| 2022-10-19 | 5,378.80 | 5,378.80 | 5,378.80 | 5,378.80 | 5,378.80 | 0 |
| 2022-10-18 | 5,378.80 | 5,378.80 | 5,378.80 | 5,378.80 | 5,378.80 | 0 |
| 2022-10-17 | 5,375.40 | 5,375.40 | 5,375.40 | 5,375.40 | 5,375.40 | 0 |
| 2022-10-14 | 4,370.46 | 4,370.46 | 4,370.46 | 4,370.46 | 4,370.46 | 0 |
| 2022-10-13 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 0 |
| 2022-10-12 | 4,352.20 | 4,352.20 | 4,352.20 | 4,352.20 | 4,352.20 | 0 |
| 2022-10-11 | 4,338.79 | 4,338.79 | 4,338.79 | 4,338.79 | 4,338.79 | 0 |
| 2022-10-10 | 4,364.94 | 4,364.94 | 4,364.94 | 4,364.94 | 4,364.94 | 0 |
| 2022-10-07 | 4,364.94 | 4,364.94 | 4,364.94 | 4,364.94 | 4,364.94 | 0 |
| 2022-10-06 | 4,462.65 | 4,462.65 | 4,462.65 | 4,462.65 | 4,462.65 | 0 |
| 2022-10-05 | 4,579.21 | 4,579.21 | 4,579.21 | 4,579.21 | 4,579.21 | 0 |
| 2022-10-04 | 4,677.66 | 4,677.66 | 4,677.66 | 4,677.66 | 4,677.66 | 0 |
| 2022-10-03 | 4,507.08 | 4,507.08 | 4,507.08 | 4,507.08 | 4,507.08 | 0 |
| 2022-09-30 | 4,596.89 | 4,596.89 | 4,596.89 | 4,596.89 | 4,596.89 | 0 |
| 2022-09-29 | 4,596.89 | 4,596.89 | 4,596.89 | 4,596.89 | 4,596.89 | 0 |
| 2022-09-28 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 0 |
| 2022-09-27 | 4,473.98 | 4,473.98 | 4,473.98 | 4,473.98 | 4,473.98 | 0 |
| 2022-09-26 | 4,481.86 | 4,481.86 | 4,481.86 | 4,481.86 | 4,481.86 | 0 |
| 2022-09-23 | 4,602.30 | 4,602.30 | 4,602.30 | 4,602.30 | 4,602.30 | 0 |
| 2022-09-22 | 4,556.88 | 4,556.88 | 4,556.88 | 4,556.88 | 4,556.88 | 0 |
| 2022-09-21 | 4,502.82 | 4,502.82 | 4,502.82 | 4,502.82 | 4,502.82 | 0 |
| 2022-09-20 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 0 |
| 2022-09-19 | 4,501.40 | 4,501.40 | 4,501.40 | 4,501.40 | 4,501.40 | 0 |
| 2022-09-16 | 4,753.91 | 4,753.91 | 4,753.91 | 4,753.91 | 4,753.91 | 0 |
| 2022-09-15 | 4,787.06 | 4,787.06 | 4,787.06 | 4,787.06 | 4,787.06 | 0 |
| 2022-09-14 | 4,810.80 | 4,810.80 | 4,810.80 | 4,810.80 | 4,810.80 | 0 |
| 2022-09-13 | 4,809.28 | 4,809.28 | 4,809.28 | 4,809.28 | 4,809.28 | 0 |
| 2022-09-12 | 4,851.63 | 4,851.63 | 4,851.63 | 4,851.63 | 4,851.63 | 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.