EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,779.54 | 7,779.54 | 7,237.05 | 7,237.05 | 7,237.05 | 0 |
| 2026-07-21 | 7,779.54 | 7,779.54 | 7,779.54 | 7,779.54 | 7,779.54 | 0 |
| 2026-07-20 | 7,595.14 | 7,779.54 | 7,595.14 | 7,779.54 | 7,779.54 | 0 |
| 2026-07-17 | 7,606.76 | 7,606.76 | 7,595.14 | 7,595.14 | 7,595.14 | 0 |
| 2026-07-16 | 7,601.27 | 7,601.27 | 7,601.27 | 7,601.27 | 7,601.27 | 0 |
| 2026-07-15 | 7,589.60 | 7,589.60 | 7,589.60 | 7,589.60 | 7,589.60 | 0 |
| 2026-07-14 | 7,542.73 | 7,589.60 | 7,542.73 | 7,589.60 | 7,589.60 | 0 |
| 2026-07-13 | 7,618.40 | 7,618.40 | 7,542.73 | 7,542.73 | 7,542.73 | 0 |
| 2026-07-10 | 7,627.50 | 7,627.50 | 7,618.40 | 7,618.40 | 7,618.40 | 0 |
| 2026-07-09 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 0 |
| 2026-07-08 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 0 |
| 2026-07-07 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 7,627.50 | 0 |
| 2026-07-06 | 7,381.08 | 7,627.50 | 7,381.08 | 7,627.50 | 7,627.50 | 0 |
| 2026-07-03 | 7,462.32 | 7,626.15 | 7,462.32 | 7,626.15 | 7,626.15 | 0 |
| 2026-07-02 | 7,462.32 | 7,462.32 | 7,462.32 | 7,462.32 | 7,462.32 | 0 |
| 2026-07-01 | 7,657.86 | 7,657.86 | 7,462.32 | 7,462.32 | 7,462.32 | 0 |
| 2026-06-30 | 7,568.12 | 7,657.86 | 7,568.12 | 7,657.86 | 7,657.86 | 0 |
| 2026-06-29 | 7,519.91 | 7,568.12 | 7,519.91 | 7,568.12 | 7,568.12 | 0 |
| 2026-06-26 | 7,519.91 | 7,519.91 | 7,519.91 | 7,519.91 | 7,519.91 | 0 |
| 2026-06-25 | 7,590.81 | 7,590.81 | 7,519.91 | 7,519.91 | 7,519.91 | 0 |
| 2026-06-24 | 7,711.12 | 7,711.12 | 7,590.81 | 7,590.81 | 7,590.81 | 0 |
| 2026-06-23 | 7,654.08 | 7,711.12 | 7,654.08 | 7,711.12 | 7,711.12 | 0 |
| 2026-06-22 | 7,331.24 | 7,654.08 | 7,331.24 | 7,654.08 | 7,654.08 | 0 |
| 2026-06-19 | 7,189.94 | 7,331.24 | 7,189.94 | 7,331.24 | 7,331.24 | 0 |
| 2026-06-18 | 7,102.79 | 7,189.94 | 7,102.79 | 7,189.94 | 7,189.94 | 0 |
| 2026-06-17 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 0 |
| 2026-06-16 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 0 |
| 2026-06-15 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 7,102.79 | 0 |
| 2026-06-12 | 7,076.11 | 7,102.79 | 7,076.11 | 7,102.79 | 7,102.79 | 0 |
| 2026-06-11 | 7,076.11 | 7,076.11 | 7,076.11 | 7,076.11 | 7,076.11 | 0 |
| 2026-06-10 | 7,217.23 | 7,217.23 | 7,076.11 | 7,076.11 | 7,076.11 | 0 |
| 2026-06-08 | 7,221.91 | 7,221.91 | 7,217.23 | 7,217.23 | 7,217.23 | 0 |
| 2026-06-05 | 7,148.96 | 7,221.91 | 7,148.96 | 7,221.91 | 7,221.91 | 0 |
| 2026-06-04 | 7,204.73 | 7,204.73 | 7,148.96 | 7,148.96 | 7,148.96 | 0 |
| 2026-06-02 | 7,234.16 | 7,234.16 | 7,204.73 | 7,204.73 | 7,204.73 | 0 |
| 2026-06-01 | 7,128.34 | 7,234.16 | 7,128.34 | 7,234.16 | 7,234.16 | 0 |
| 2026-05-29 | 7,128.34 | 7,128.34 | 7,128.34 | 7,128.34 | 7,128.34 | 0 |
| 2026-05-28 | 7,128.34 | 7,128.34 | 7,128.34 | 7,128.34 | 7,128.34 | 0 |
| 2026-05-26 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 0 |
| 2026-05-25 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 0 |
| 2026-05-22 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 7,139.23 | 0 |
| 2026-05-21 | 6,989.00 | 7,139.23 | 6,989.00 | 7,139.23 | 7,139.23 | 0 |
| 2026-05-20 | 6,989.00 | 6,989.00 | 6,989.00 | 6,989.00 | 6,989.00 | 0 |
| 2026-05-19 | 6,989.00 | 6,989.00 | 6,989.00 | 6,989.00 | 6,989.00 | 0 |
| 2026-05-18 | 7,133.00 | 7,133.00 | 6,989.00 | 6,989.00 | 6,989.00 | 0 |
| 2026-05-15 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0 |
| 2026-05-14 | 7,019.17 | 7,133.00 | 7,019.17 | 7,133.00 | 7,133.00 | 0 |
| 2026-05-13 | 6,944.23 | 7,019.17 | 6,944.23 | 7,019.17 | 7,019.17 | 0 |
| 2026-05-12 | 6,944.23 | 6,944.23 | 6,944.23 | 6,944.23 | 6,944.23 | 0 |
| 2026-05-11 | 6,923.75 | 6,944.23 | 6,923.75 | 6,944.23 | 6,944.23 | 0 |
| 2026-05-08 | 7,069.91 | 7,069.91 | 6,923.75 | 6,923.75 | 6,923.75 | 0 |
| 2026-05-07 | 7,080.98 | 7,080.98 | 7,069.91 | 7,069.91 | 7,069.91 | 0 |
| 2026-05-06 | 7,080.98 | 7,080.98 | 7,080.98 | 7,080.98 | 7,080.98 | 0 |
| 2026-05-05 | 7,083.38 | 7,083.38 | 7,080.98 | 7,080.98 | 7,080.98 | 0 |
| 2026-05-04 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 0 |
| 2026-04-30 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 0 |
| 2026-04-29 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 0 |
| 2026-04-28 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 7,083.38 | 0 |
| 2026-04-27 | 7,201.88 | 7,201.88 | 7,201.88 | 7,201.88 | 7,201.88 | 0 |
| 2026-04-24 | 7,186.85 | 7,201.88 | 7,186.85 | 7,201.88 | 7,201.88 | 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.