EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,562.22 | 6,608.25 | 6,562.22 | 6,608.25 | 6,608.25 | 0 |
| 2026-01-21 | 6,728.27 | 6,728.27 | 6,562.22 | 6,562.22 | 6,562.22 | 0 |
| 2026-01-20 | 6,819.91 | 6,819.91 | 6,728.27 | 6,728.27 | 6,728.27 | 0 |
| 2026-01-19 | 7,072.24 | 7,072.24 | 6,819.91 | 6,819.91 | 6,819.91 | 0 |
| 2026-01-16 | 7,072.24 | 7,072.24 | 7,072.24 | 7,072.24 | 7,072.24 | 0 |
| 2026-01-15 | 7,072.24 | 7,072.24 | 7,072.24 | 7,072.24 | 7,072.24 | 0 |
| 2026-01-14 | 7,124.03 | 7,124.03 | 7,072.24 | 7,072.24 | 7,072.24 | 0 |
| 2026-01-13 | 7,382.20 | 7,382.20 | 7,124.03 | 7,124.03 | 7,124.03 | 0 |
| 2026-01-12 | 7,385.55 | 7,385.55 | 7,382.20 | 7,382.20 | 7,382.20 | 0 |
| 2026-01-09 | 7,400.42 | 7,400.42 | 7,385.55 | 7,385.55 | 7,385.55 | 0 |
| 2026-01-08 | 7,485.01 | 7,485.01 | 7,400.42 | 7,400.42 | 7,400.42 | 0 |
| 2026-01-07 | 7,501.37 | 7,501.37 | 7,485.01 | 7,485.01 | 7,485.01 | 0 |
| 2026-01-06 | 7,386.36 | 7,501.37 | 7,386.36 | 7,501.37 | 7,501.37 | 0 |
| 2026-01-05 | 7,456.57 | 7,456.57 | 7,386.36 | 7,386.36 | 7,386.36 | 0 |
| 2026-01-02 | 7,532.77 | 7,532.77 | 7,456.57 | 7,456.57 | 7,456.57 | 0 |
| 2025-12-31 | 7,531.43 | 7,532.77 | 7,531.43 | 7,532.77 | 7,532.77 | 0 |
| 2025-12-30 | 7,466.33 | 7,531.43 | 7,466.33 | 7,531.43 | 7,531.43 | 0 |
| 2025-12-29 | 7,786.78 | 7,786.78 | 7,466.33 | 7,466.33 | 7,466.33 | 0 |
| 2025-12-24 | 8,079.23 | 8,079.23 | 7,786.78 | 7,786.78 | 7,786.78 | 0 |
| 2025-12-23 | 8,319.56 | 8,319.56 | 8,079.23 | 8,079.23 | 8,079.23 | 0 |
| 2025-12-22 | 6,982.92 | 8,319.56 | 6,982.92 | 8,319.56 | 8,319.56 | 0 |
| 2025-12-19 | 6,947.06 | 6,982.92 | 6,947.06 | 6,982.92 | 6,982.92 | 0 |
| 2025-12-18 | 6,480.27 | 6,947.06 | 6,480.27 | 6,947.06 | 6,947.06 | 0 |
| 2025-12-17 | 6,423.90 | 6,480.27 | 6,423.90 | 6,480.27 | 6,480.27 | 0 |
| 2025-12-16 | 6,359.38 | 6,423.90 | 6,359.38 | 6,423.90 | 6,423.90 | 0 |
| 2025-12-15 | 6,376.72 | 6,376.72 | 6,359.38 | 6,359.38 | 6,359.38 | 0 |
| 2025-12-12 | 6,352.60 | 6,376.72 | 6,352.60 | 6,376.72 | 6,376.72 | 0 |
| 2025-12-11 | 6,320.40 | 6,352.60 | 6,320.40 | 6,352.60 | 6,352.60 | 0 |
| 2025-12-10 | 6,144.75 | 6,320.40 | 6,144.75 | 6,320.40 | 6,320.40 | 0 |
| 2025-12-09 | 6,023.84 | 6,144.75 | 6,023.84 | 6,144.75 | 6,144.75 | 0 |
| 2025-12-08 | 6,039.26 | 6,039.26 | 6,023.84 | 6,023.84 | 6,023.84 | 0 |
| 2025-12-05 | 6,025.80 | 6,039.26 | 6,025.80 | 6,039.26 | 6,039.26 | 0 |
| 2025-12-04 | 6,061.00 | 6,061.00 | 6,025.80 | 6,025.80 | 6,025.80 | 0 |
| 2025-12-03 | 6,168.78 | 6,168.78 | 6,061.00 | 6,061.00 | 6,061.00 | 0 |
| 2025-12-02 | 6,313.76 | 6,313.76 | 6,168.78 | 6,168.78 | 6,168.78 | 0 |
| 2025-12-01 | 6,306.33 | 6,313.76 | 6,306.33 | 6,313.76 | 6,313.76 | 0 |
| 2025-11-28 | 6,306.33 | 6,306.33 | 6,306.33 | 6,306.33 | 6,306.33 | 0 |
| 2025-11-27 | 6,440.17 | 6,440.17 | 6,306.33 | 6,306.33 | 6,306.33 | 0 |
| 2025-11-26 | 6,555.51 | 6,555.51 | 6,440.17 | 6,440.17 | 6,440.17 | 0 |
| 2025-11-25 | 6,594.10 | 6,594.10 | 6,555.51 | 6,555.51 | 6,555.51 | 0 |
| 2025-11-24 | 6,594.10 | 6,594.10 | 6,594.10 | 6,594.10 | 6,594.10 | 0 |
| 2025-11-21 | 6,506.53 | 6,594.10 | 6,506.53 | 6,594.10 | 6,594.10 | 0 |
| 2025-11-20 | 6,533.00 | 6,533.00 | 6,506.53 | 6,506.53 | 6,506.53 | 0 |
| 2025-11-19 | 6,482.48 | 6,533.00 | 6,482.48 | 6,533.00 | 6,533.00 | 0 |
| 2025-11-18 | 6,483.65 | 6,483.65 | 6,482.48 | 6,482.48 | 6,482.48 | 0 |
| 2025-11-17 | 6,578.40 | 6,578.40 | 6,483.65 | 6,483.65 | 6,483.65 | 0 |
| 2025-11-14 | 6,753.24 | 6,753.24 | 6,578.40 | 6,578.40 | 6,578.40 | 0 |
| 2025-11-13 | 6,753.92 | 6,753.92 | 6,753.24 | 6,753.24 | 6,753.24 | 0 |
| 2025-11-12 | 6,687.97 | 6,753.92 | 6,687.97 | 6,753.92 | 6,753.92 | 0 |
| 2025-11-11 | 6,616.06 | 6,687.97 | 6,616.06 | 6,687.97 | 6,687.97 | 0 |
| 2025-11-10 | 6,268.64 | 6,616.06 | 6,268.64 | 6,616.06 | 6,616.06 | 0 |
| 2025-11-07 | 6,268.64 | 6,268.64 | 6,268.64 | 6,268.64 | 6,268.64 | 0 |
| 2025-11-06 | 6,257.04 | 6,268.64 | 6,257.04 | 6,268.64 | 6,268.64 | 0 |
| 2025-11-05 | 6,236.39 | 6,257.04 | 6,236.39 | 6,257.04 | 6,257.04 | 0 |
| 2025-11-04 | 6,222.94 | 6,236.39 | 6,222.94 | 6,236.39 | 6,236.39 | 0 |
| 2025-11-03 | 6,142.21 | 6,222.94 | 6,142.21 | 6,222.94 | 6,222.94 | 0 |
| 2025-10-31 | 6,012.16 | 6,142.21 | 6,012.16 | 6,142.21 | 6,142.21 | 0 |
| 2025-10-30 | 6,074.81 | 6,074.81 | 6,012.16 | 6,012.16 | 6,012.16 | 0 |
| 2025-10-29 | 5,982.97 | 6,074.81 | 5,982.97 | 6,074.81 | 6,074.81 | 0 |
| 2025-10-28 | 5,920.07 | 5,982.97 | 5,920.07 | 5,982.97 | 5,982.97 | 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.