EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7,136.64 | 7,186.85 | 7,136.64 | 7,186.85 | 7,186.85 | 0 |
| 2026-04-22 | 7,186.13 | 7,186.13 | 7,136.64 | 7,136.64 | 7,136.64 | 0 |
| 2026-04-21 | 7,186.13 | 7,186.13 | 7,186.13 | 7,186.13 | 7,186.13 | 0 |
| 2026-04-20 | 7,186.13 | 7,186.13 | 7,186.13 | 7,186.13 | 7,186.13 | 0 |
| 2026-04-17 | 7,166.05 | 7,186.13 | 7,166.05 | 7,186.13 | 7,186.13 | 0 |
| 2026-04-16 | 7,195.42 | 7,195.42 | 7,166.05 | 7,166.05 | 7,166.05 | 0 |
| 2026-04-15 | 7,228.46 | 7,228.46 | 7,195.42 | 7,195.42 | 7,195.42 | 0 |
| 2026-04-14 | 7,212.24 | 7,228.46 | 7,212.24 | 7,228.46 | 7,228.46 | 0 |
| 2026-04-13 | 7,194.60 | 7,212.24 | 7,194.60 | 7,212.24 | 7,212.24 | 0 |
| 2026-04-10 | 7,198.79 | 7,198.79 | 7,194.60 | 7,194.60 | 7,194.60 | 0 |
| 2026-04-09 | 7,138.75 | 7,198.79 | 7,138.75 | 7,198.79 | 7,198.79 | 0 |
| 2026-04-08 | 7,260.18 | 7,260.18 | 7,138.75 | 7,138.75 | 7,138.75 | 0 |
| 2026-04-07 | 7,243.86 | 7,260.18 | 7,243.86 | 7,260.18 | 7,260.18 | 0 |
| 2026-04-02 | 7,240.25 | 7,243.86 | 7,240.25 | 7,243.86 | 7,243.86 | 0 |
| 2026-04-01 | 7,314.23 | 7,314.23 | 7,240.25 | 7,240.25 | 7,240.25 | 0 |
| 2026-03-31 | 7,196.53 | 7,314.23 | 7,196.53 | 7,314.23 | 7,314.23 | 0 |
| 2026-03-30 | 7,341.03 | 7,341.03 | 7,196.53 | 7,196.53 | 7,196.53 | 0 |
| 2026-03-27 | 7,396.40 | 7,396.40 | 7,341.03 | 7,341.03 | 7,341.03 | 0 |
| 2026-03-26 | 7,484.55 | 7,484.55 | 7,396.40 | 7,396.40 | 7,396.40 | 0 |
| 2026-03-25 | 7,761.88 | 7,761.88 | 7,484.55 | 7,484.55 | 7,484.55 | 0 |
| 2026-03-24 | 7,761.88 | 7,761.88 | 7,761.88 | 7,761.88 | 7,761.88 | 0 |
| 2026-03-23 | 7,714.15 | 7,761.88 | 7,714.15 | 7,761.88 | 7,761.88 | 0 |
| 2026-03-19 | 7,810.42 | 7,810.42 | 7,714.15 | 7,714.15 | 7,714.15 | 0 |
| 2026-03-18 | 7,840.56 | 7,840.56 | 7,810.42 | 7,810.42 | 7,810.42 | 0 |
| 2026-03-17 | 7,654.62 | 7,840.56 | 7,654.62 | 7,840.56 | 7,840.56 | 0 |
| 2026-03-16 | 7,507.88 | 7,654.62 | 7,507.88 | 7,654.62 | 7,654.62 | 0 |
| 2026-03-13 | 7,347.37 | 7,507.88 | 7,347.37 | 7,507.88 | 7,507.88 | 0 |
| 2026-03-12 | 7,315.47 | 7,347.37 | 7,315.47 | 7,347.37 | 7,347.37 | 0 |
| 2026-03-11 | 7,336.96 | 7,336.96 | 7,315.47 | 7,315.47 | 7,315.47 | 0 |
| 2026-03-10 | 7,216.25 | 7,336.96 | 7,216.25 | 7,336.96 | 7,336.96 | 0 |
| 2026-03-09 | 7,347.06 | 7,347.06 | 7,216.25 | 7,216.25 | 7,216.25 | 0 |
| 2026-03-06 | 7,567.70 | 7,567.70 | 7,347.06 | 7,347.06 | 7,347.06 | 0 |
| 2026-03-05 | 7,737.31 | 7,737.31 | 7,567.70 | 7,567.70 | 7,567.70 | 0 |
| 2026-03-04 | 7,304.93 | 7,737.31 | 7,304.93 | 7,737.31 | 7,737.31 | 0 |
| 2026-03-03 | 7,147.00 | 7,304.93 | 7,147.00 | 7,304.93 | 7,304.93 | 0 |
| 2026-03-02 | 6,988.95 | 7,147.00 | 6,988.95 | 7,147.00 | 7,147.00 | 0 |
| 2026-02-27 | 6,988.40 | 6,988.95 | 6,988.40 | 6,988.95 | 6,988.95 | 0 |
| 2026-02-26 | 6,924.17 | 6,988.40 | 6,924.17 | 6,988.40 | 6,988.40 | 0 |
| 2026-02-25 | 6,971.42 | 6,971.42 | 6,924.17 | 6,924.17 | 6,924.17 | 0 |
| 2026-02-24 | 6,945.10 | 6,971.42 | 6,945.10 | 6,971.42 | 6,971.42 | 0 |
| 2026-02-23 | 6,965.84 | 6,965.84 | 6,945.10 | 6,945.10 | 6,945.10 | 0 |
| 2026-02-20 | 7,013.08 | 7,013.08 | 6,965.84 | 6,965.84 | 6,965.84 | 0 |
| 2026-02-19 | 6,847.50 | 7,013.08 | 6,847.50 | 7,013.08 | 7,013.08 | 0 |
| 2026-02-18 | 7,056.37 | 7,056.37 | 6,847.50 | 6,847.50 | 6,847.50 | 0 |
| 2026-02-17 | 6,732.11 | 7,056.37 | 6,732.11 | 7,056.37 | 7,056.37 | 0 |
| 2026-02-13 | 6,722.30 | 6,732.11 | 6,722.30 | 6,732.11 | 6,732.11 | 0 |
| 2026-02-12 | 6,869.33 | 6,869.33 | 6,722.30 | 6,722.30 | 6,722.30 | 0 |
| 2026-02-11 | 6,897.50 | 6,897.50 | 6,869.33 | 6,869.33 | 6,869.33 | 0 |
| 2026-02-10 | 6,925.09 | 6,925.09 | 6,897.50 | 6,897.50 | 6,897.50 | 0 |
| 2026-02-09 | 6,922.58 | 6,925.09 | 6,922.58 | 6,925.09 | 6,925.09 | 0 |
| 2026-02-06 | 6,927.60 | 6,927.60 | 6,922.58 | 6,922.58 | 6,922.58 | 0 |
| 2026-02-05 | 7,024.93 | 7,024.93 | 6,927.60 | 6,927.60 | 6,927.60 | 0 |
| 2026-02-04 | 7,157.87 | 7,157.87 | 7,024.93 | 7,024.93 | 7,024.93 | 0 |
| 2026-02-03 | 6,773.81 | 7,157.87 | 6,773.81 | 7,157.87 | 7,157.87 | 0 |
| 2026-02-02 | 6,729.52 | 6,773.81 | 6,729.52 | 6,773.81 | 6,773.81 | 0 |
| 2026-01-30 | 6,714.26 | 6,729.52 | 6,714.26 | 6,729.52 | 6,729.52 | 0 |
| 2026-01-29 | 6,634.15 | 6,714.26 | 6,634.15 | 6,714.26 | 6,714.26 | 0 |
| 2026-01-28 | 6,618.22 | 6,634.15 | 6,618.22 | 6,634.15 | 6,634.15 | 0 |
| 2026-01-27 | 6,675.84 | 6,675.84 | 6,618.22 | 6,618.22 | 6,618.22 | 0 |
| 2026-01-23 | 6,608.25 | 6,675.84 | 6,608.25 | 6,675.84 | 6,675.84 | 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.