EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,812.83 | 5,920.07 | 5,812.83 | 5,920.07 | 5,920.07 | 0 |
| 2025-10-24 | 5,800.70 | 5,812.83 | 5,800.70 | 5,812.83 | 5,812.83 | 0 |
| 2025-10-23 | 5,712.00 | 5,800.70 | 5,712.00 | 5,800.70 | 5,800.70 | 0 |
| 2025-10-22 | 5,716.92 | 5,716.92 | 5,712.00 | 5,712.00 | 5,712.00 | 0 |
| 2025-10-21 | 5,542.26 | 5,716.92 | 5,542.26 | 5,716.92 | 5,716.92 | 0 |
| 2025-10-20 | 5,722.25 | 5,722.25 | 5,542.26 | 5,542.26 | 5,542.26 | 0 |
| 2025-10-17 | 5,733.33 | 5,733.33 | 5,722.25 | 5,722.25 | 5,722.25 | 0 |
| 2025-10-16 | 5,732.75 | 5,733.33 | 5,732.75 | 5,733.33 | 5,733.33 | 0 |
| 2025-10-15 | 5,759.18 | 5,759.18 | 5,732.75 | 5,732.75 | 5,732.75 | 0 |
| 2025-10-14 | 5,746.04 | 5,759.18 | 5,746.04 | 5,759.18 | 5,759.18 | 0 |
| 2025-10-13 | 5,759.05 | 5,759.05 | 5,746.04 | 5,746.04 | 5,746.04 | 0 |
| 2025-10-10 | 5,683.84 | 5,759.05 | 5,683.84 | 5,759.05 | 5,759.05 | 0 |
| 2025-10-08 | 5,715.94 | 5,715.94 | 5,683.84 | 5,683.84 | 5,683.84 | 0 |
| 2025-10-07 | 5,689.23 | 5,715.94 | 5,689.23 | 5,715.94 | 5,715.94 | 0 |
| 2025-10-06 | 5,699.88 | 5,699.88 | 5,689.23 | 5,689.23 | 5,689.23 | 0 |
| 2025-10-03 | 5,683.37 | 5,699.88 | 5,683.37 | 5,699.88 | 5,699.88 | 0 |
| 2025-10-02 | 5,698.06 | 5,698.06 | 5,683.37 | 5,683.37 | 5,683.37 | 0 |
| 2025-10-01 | 5,782.28 | 5,782.28 | 5,698.06 | 5,698.06 | 5,698.06 | 0 |
| 2025-09-30 | 5,809.30 | 5,809.30 | 5,782.28 | 5,782.28 | 5,782.28 | 0 |
| 2025-09-29 | 5,785.49 | 5,809.30 | 5,785.49 | 5,809.30 | 5,809.30 | 0 |
| 2025-09-26 | 5,822.51 | 5,822.51 | 5,785.49 | 5,785.49 | 5,785.49 | 0 |
| 2025-09-25 | 5,735.25 | 5,822.51 | 5,735.25 | 5,822.51 | 5,822.51 | 0 |
| 2025-09-24 | 5,735.25 | 5,735.25 | 5,735.25 | 5,735.25 | 5,735.25 | 0 |
| 2025-09-23 | 5,735.25 | 5,735.25 | 5,735.25 | 5,735.25 | 5,735.25 | 0 |
| 2025-09-22 | 5,809.73 | 5,809.73 | 5,735.25 | 5,735.25 | 5,735.25 | 0 |
| 2025-09-19 | 5,958.70 | 5,958.70 | 5,809.73 | 5,809.73 | 5,809.73 | 0 |
| 2025-09-18 | 6,053.50 | 6,053.50 | 5,958.70 | 5,958.70 | 5,958.70 | 0 |
| 2025-09-17 | 6,047.76 | 6,053.50 | 6,047.76 | 6,053.50 | 6,053.50 | 0 |
| 2025-09-16 | 6,088.39 | 6,088.39 | 6,047.76 | 6,047.76 | 6,047.76 | 0 |
| 2025-09-15 | 6,099.72 | 6,099.72 | 6,088.39 | 6,088.39 | 6,088.39 | 0 |
| 2025-09-12 | 6,095.04 | 6,099.72 | 6,095.04 | 6,099.72 | 6,099.72 | 0 |
| 2025-09-11 | 6,007.21 | 6,095.04 | 6,007.21 | 6,095.04 | 6,095.04 | 0 |
| 2025-09-10 | 6,025.08 | 6,025.08 | 6,007.21 | 6,007.21 | 6,007.21 | 0 |
| 2025-09-09 | 6,060.12 | 6,060.12 | 6,025.08 | 6,025.08 | 6,025.08 | 0 |
| 2025-09-08 | 6,116.50 | 6,116.50 | 6,060.12 | 6,060.12 | 6,060.12 | 0 |
| 2025-09-05 | 6,003.80 | 6,116.50 | 6,003.80 | 6,116.50 | 6,116.50 | 0 |
| 2025-09-04 | 5,977.87 | 6,003.80 | 5,977.87 | 6,003.80 | 6,003.80 | 0 |
| 2025-09-03 | 5,985.51 | 5,985.51 | 5,977.87 | 5,977.87 | 5,977.87 | 0 |
| 2025-09-02 | 6,050.27 | 6,050.27 | 5,985.51 | 5,985.51 | 5,985.51 | 0 |
| 2025-09-01 | 5,924.10 | 6,050.27 | 5,924.10 | 6,050.27 | 6,050.27 | 0 |
| 2025-08-29 | 6,054.40 | 6,054.40 | 5,924.10 | 5,924.10 | 5,924.10 | 0 |
| 2025-08-28 | 6,054.40 | 6,054.40 | 6,054.40 | 6,054.40 | 6,054.40 | 0 |
| 2025-08-27 | 6,003.72 | 6,054.40 | 6,003.72 | 6,054.40 | 6,054.40 | 0 |
| 2025-08-26 | 5,960.93 | 6,003.72 | 5,960.93 | 6,003.72 | 6,003.72 | 0 |
| 2025-08-25 | 5,947.80 | 5,960.93 | 5,947.80 | 5,960.93 | 5,960.93 | 0 |
| 2025-08-22 | 5,834.73 | 5,947.80 | 5,834.73 | 5,947.80 | 5,947.80 | 0 |
| 2025-08-21 | 5,711.13 | 5,834.73 | 5,711.13 | 5,834.73 | 5,834.73 | 0 |
| 2025-08-20 | 5,705.96 | 5,711.13 | 5,705.96 | 5,711.13 | 5,711.13 | 0 |
| 2025-08-19 | 5,626.07 | 5,705.96 | 5,626.07 | 5,705.96 | 5,705.96 | 0 |
| 2025-08-18 | 5,716.24 | 5,716.24 | 5,716.24 | 5,716.24 | 5,716.24 | 0 |
| 2025-08-15 | 5,723.12 | 5,723.12 | 5,716.24 | 5,716.24 | 5,716.24 | 0 |
| 2025-08-14 | 5,735.21 | 5,735.21 | 5,723.12 | 5,723.12 | 5,723.12 | 0 |
| 2025-08-13 | 5,731.44 | 5,735.21 | 5,731.44 | 5,735.21 | 5,735.21 | 0 |
| 2025-08-12 | 5,780.11 | 5,780.11 | 5,731.44 | 5,731.44 | 5,731.44 | 0 |
| 2025-08-11 | 5,731.82 | 5,780.11 | 5,731.82 | 5,780.11 | 5,780.11 | 0 |
| 2025-08-08 | 5,764.63 | 5,764.63 | 5,731.82 | 5,731.82 | 5,731.82 | 0 |
| 2025-08-07 | 5,799.59 | 5,799.59 | 5,764.63 | 5,764.63 | 5,764.63 | 0 |
| 2025-08-06 | 5,823.93 | 5,823.93 | 5,799.59 | 5,799.59 | 5,799.59 | 0 |
| 2025-08-05 | 5,841.99 | 5,841.99 | 5,823.93 | 5,823.93 | 5,823.93 | 0 |
| 2025-08-04 | 6,269.24 | 6,269.24 | 5,841.99 | 5,841.99 | 5,841.99 | 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.