EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6,211.52 | 6,269.24 | 6,211.52 | 6,269.24 | 6,269.24 | 0 |
| 2025-07-31 | 5,743.22 | 6,211.52 | 5,743.22 | 6,211.52 | 6,211.52 | 0 |
| 2025-07-30 | 5,444.96 | 5,743.22 | 5,444.96 | 5,743.22 | 5,743.22 | 0 |
| 2025-07-29 | 5,494.50 | 5,494.50 | 5,444.96 | 5,444.96 | 5,444.96 | 0 |
| 2025-07-28 | 5,505.40 | 5,505.40 | 5,494.50 | 5,494.50 | 5,494.50 | 0 |
| 2025-07-25 | 5,361.54 | 5,505.40 | 5,361.54 | 5,505.40 | 5,505.40 | 0 |
| 2025-07-24 | 5,444.88 | 5,444.88 | 5,361.54 | 5,361.54 | 5,361.54 | 0 |
| 2025-07-23 | 5,388.50 | 5,444.88 | 5,388.50 | 5,444.88 | 5,444.88 | 0 |
| 2025-07-22 | 5,532.14 | 5,532.14 | 5,388.50 | 5,388.50 | 5,388.50 | 0 |
| 2025-07-21 | 5,774.77 | 5,774.77 | 5,532.14 | 5,532.14 | 5,532.14 | 0 |
| 2025-07-18 | 5,774.77 | 5,774.77 | 5,774.77 | 5,774.77 | 5,774.77 | 0 |
| 2025-07-17 | 5,795.57 | 5,795.57 | 5,774.77 | 5,774.77 | 5,774.77 | 0 |
| 2025-07-16 | 5,873.95 | 5,873.95 | 5,795.57 | 5,795.57 | 5,795.57 | 0 |
| 2025-07-15 | 5,837.17 | 5,873.95 | 5,837.17 | 5,873.95 | 5,873.95 | 0 |
| 2025-07-14 | 5,837.17 | 5,837.17 | 5,837.17 | 5,837.17 | 5,837.17 | 0 |
| 2025-07-11 | 5,554.94 | 5,837.17 | 5,554.94 | 5,837.17 | 5,837.17 | 0 |
| 2025-07-10 | 5,377.37 | 5,554.94 | 5,377.37 | 5,554.94 | 5,554.94 | 0 |
| 2025-07-09 | 5,307.19 | 5,377.37 | 5,307.19 | 5,377.37 | 5,377.37 | 0 |
| 2025-07-08 | 5,272.50 | 5,307.19 | 5,272.50 | 5,307.19 | 5,307.19 | 0 |
| 2025-07-07 | 5,203.13 | 5,272.50 | 5,203.13 | 5,272.50 | 5,272.50 | 0 |
| 2025-07-04 | 5,175.38 | 5,203.13 | 5,175.38 | 5,203.13 | 5,203.13 | 0 |
| 2025-07-03 | 5,132.79 | 5,175.38 | 5,132.79 | 5,175.38 | 5,175.38 | 0 |
| 2025-07-02 | 5,181.96 | 5,181.96 | 5,132.79 | 5,132.79 | 5,132.79 | 0 |
| 2025-07-01 | 5,143.93 | 5,181.96 | 5,143.93 | 5,181.96 | 5,181.96 | 0 |
| 2025-06-30 | 5,268.10 | 5,268.10 | 5,143.93 | 5,143.93 | 5,143.93 | 0 |
| 2025-06-27 | 5,268.10 | 5,268.10 | 5,268.10 | 5,268.10 | 5,268.10 | 0 |
| 2025-06-26 | 5,044.19 | 5,268.10 | 5,044.19 | 5,268.10 | 5,268.10 | 0 |
| 2025-06-25 | 5,165.20 | 5,165.20 | 5,044.19 | 5,044.19 | 5,044.19 | 0 |
| 2025-06-24 | 5,089.01 | 5,165.20 | 5,089.01 | 5,165.20 | 5,165.20 | 0 |
| 2025-06-23 | 5,160.58 | 5,160.58 | 5,089.01 | 5,089.01 | 5,089.01 | 0 |
| 2025-06-20 | 5,188.93 | 5,188.93 | 5,160.58 | 5,160.58 | 5,160.58 | 0 |
| 2025-06-19 | 5,080.80 | 5,188.93 | 5,080.80 | 5,188.93 | 5,188.93 | 0 |
| 2025-06-18 | 5,041.76 | 5,080.80 | 5,041.76 | 5,080.80 | 5,080.80 | 0 |
| 2025-06-17 | 5,055.97 | 5,055.97 | 5,041.76 | 5,041.76 | 5,041.76 | 0 |
| 2025-06-16 | 5,028.73 | 5,055.97 | 5,028.73 | 5,055.97 | 5,055.97 | 0 |
| 2025-06-13 | 5,173.09 | 5,173.09 | 5,028.73 | 5,028.73 | 5,028.73 | 0 |
| 2025-06-12 | 5,017.50 | 5,173.09 | 5,017.50 | 5,173.09 | 5,173.09 | 0 |
| 2025-06-11 | 5,027.61 | 5,027.61 | 5,017.50 | 5,017.50 | 5,017.50 | 0 |
| 2025-06-10 | 4,901.58 | 5,027.61 | 4,901.58 | 5,027.61 | 5,027.61 | 0 |
| 2025-06-05 | 5,054.72 | 5,054.72 | 4,901.58 | 4,901.58 | 4,901.58 | 0 |
| 2025-06-04 | 5,145.96 | 5,145.96 | 5,054.72 | 5,054.72 | 5,054.72 | 0 |
| 2025-06-02 | 5,056.20 | 5,145.96 | 5,056.20 | 5,145.96 | 5,145.96 | 0 |
| 2025-05-30 | 5,189.25 | 5,189.25 | 5,056.20 | 5,056.20 | 5,056.20 | 0 |
| 2025-05-29 | 5,408.92 | 5,408.92 | 5,189.25 | 5,189.25 | 5,189.25 | 0 |
| 2025-05-28 | 5,358.54 | 5,408.92 | 5,358.54 | 5,408.92 | 5,408.92 | 0 |
| 2025-05-27 | 5,295.00 | 5,358.54 | 5,295.00 | 5,358.54 | 5,358.54 | 0 |
| 2025-05-26 | 5,428.70 | 5,428.70 | 5,295.00 | 5,295.00 | 5,295.00 | 0 |
| 2025-05-23 | 5,371.30 | 5,428.70 | 5,371.30 | 5,428.70 | 5,428.70 | 0 |
| 2025-05-22 | 5,334.08 | 5,371.30 | 5,334.08 | 5,371.30 | 5,371.30 | 0 |
| 2025-05-21 | 5,431.68 | 5,431.68 | 5,334.08 | 5,334.08 | 5,334.08 | 0 |
| 2025-05-20 | 5,431.68 | 5,431.68 | 5,431.68 | 5,431.68 | 5,431.68 | 0 |
| 2025-05-19 | 5,386.78 | 5,431.68 | 5,386.78 | 5,431.68 | 5,431.68 | 0 |
| 2025-05-16 | 5,037.35 | 5,386.78 | 5,037.35 | 5,386.78 | 5,386.78 | 0 |
| 2025-05-15 | 4,954.25 | 5,037.35 | 4,954.25 | 5,037.35 | 5,037.35 | 0 |
| 2025-05-14 | 4,833.93 | 4,954.25 | 4,833.93 | 4,954.25 | 4,954.25 | 0 |
| 2025-05-13 | 4,833.93 | 4,833.93 | 4,833.93 | 4,833.93 | 4,833.93 | 0 |
| 2025-05-12 | 4,841.01 | 4,841.01 | 4,833.93 | 4,833.93 | 4,833.93 | 0 |
| 2025-05-09 | 4,859.45 | 4,859.45 | 4,841.01 | 4,841.01 | 4,841.01 | 0 |
| 2025-05-08 | 4,820.63 | 4,859.45 | 4,820.63 | 4,859.45 | 4,859.45 | 0 |
| 2025-05-07 | 4,863.10 | 4,863.10 | 4,820.63 | 4,820.63 | 4,820.63 | 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.