EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4,926.81 | 4,926.81 | 4,863.10 | 4,863.10 | 4,863.10 | 0 |
| 2025-05-05 | 4,924.20 | 4,926.81 | 4,924.20 | 4,926.81 | 4,926.81 | 0 |
| 2025-05-02 | 4,827.44 | 4,924.20 | 4,827.44 | 4,924.20 | 4,924.20 | 0 |
| 2025-04-30 | 4,844.18 | 4,844.18 | 4,827.44 | 4,827.44 | 4,827.44 | 0 |
| 2025-04-29 | 4,935.63 | 4,935.63 | 4,844.18 | 4,844.18 | 4,844.18 | 0 |
| 2025-04-28 | 4,758.60 | 4,935.63 | 4,758.60 | 4,935.63 | 4,935.63 | 0 |
| 2025-04-25 | 4,798.25 | 4,798.25 | 4,758.60 | 4,758.60 | 4,758.60 | 0 |
| 2025-04-24 | 4,798.25 | 4,798.25 | 4,798.25 | 4,798.25 | 4,798.25 | 0 |
| 2025-04-23 | 5,028.50 | 5,028.50 | 4,798.25 | 4,798.25 | 4,798.25 | 0 |
| 2025-04-22 | 5,056.75 | 5,056.75 | 5,028.50 | 5,028.50 | 5,028.50 | 0 |
| 2025-04-17 | 5,077.94 | 5,077.94 | 5,056.75 | 5,056.75 | 5,056.75 | 0 |
| 2025-04-16 | 5,098.37 | 5,098.37 | 5,077.94 | 5,077.94 | 5,077.94 | 0 |
| 2025-04-15 | 5,094.12 | 5,098.37 | 5,094.12 | 5,098.37 | 5,098.37 | 0 |
| 2025-04-14 | 5,106.60 | 5,106.60 | 5,094.12 | 5,094.12 | 5,094.12 | 0 |
| 2025-04-11 | 5,301.59 | 5,301.59 | 5,106.60 | 5,106.60 | 5,106.60 | 0 |
| 2025-04-10 | 5,273.14 | 5,301.59 | 5,273.14 | 5,301.59 | 5,301.59 | 0 |
| 2025-04-09 | 5,314.31 | 5,314.31 | 5,273.14 | 5,273.14 | 5,273.14 | 0 |
| 2025-04-08 | 5,138.27 | 5,314.31 | 5,138.27 | 5,314.31 | 5,314.31 | 0 |
| 2025-04-07 | 5,206.59 | 5,206.59 | 5,138.27 | 5,138.27 | 5,138.27 | 0 |
| 2025-04-04 | 5,075.10 | 5,206.59 | 5,075.10 | 5,206.59 | 5,206.59 | 0 |
| 2025-04-03 | 5,089.50 | 5,089.50 | 5,075.10 | 5,075.10 | 5,075.10 | 0 |
| 2025-04-02 | 5,097.60 | 5,097.60 | 5,089.50 | 5,089.50 | 5,089.50 | 0 |
| 2025-04-01 | 5,097.60 | 5,097.60 | 5,097.60 | 5,097.60 | 5,097.60 | 0 |
| 2025-03-31 | 5,135.72 | 5,135.72 | 5,097.60 | 5,097.60 | 5,097.60 | 0 |
| 2025-03-28 | 4,894.01 | 5,135.72 | 4,894.01 | 5,135.72 | 5,135.72 | 0 |
| 2025-03-27 | 5,028.58 | 5,028.58 | 4,894.01 | 4,894.01 | 4,894.01 | 0 |
| 2025-03-26 | 5,248.13 | 5,248.13 | 5,028.58 | 5,028.58 | 5,028.58 | 0 |
| 2025-03-25 | 5,248.13 | 5,248.13 | 5,248.13 | 5,248.13 | 5,248.13 | 0 |
| 2025-03-24 | 5,380.80 | 5,380.80 | 5,248.13 | 5,248.13 | 5,248.13 | 0 |
| 2025-03-21 | 5,295.84 | 5,380.80 | 5,295.84 | 5,380.80 | 5,380.80 | 0 |
| 2025-03-20 | 5,267.52 | 5,295.84 | 5,267.52 | 5,295.84 | 5,295.84 | 0 |
| 2025-03-19 | 5,253.36 | 5,267.52 | 5,253.36 | 5,267.52 | 5,267.52 | 0 |
| 2025-03-18 | 5,357.67 | 5,357.67 | 5,253.36 | 5,253.36 | 5,253.36 | 0 |
| 2025-03-17 | 5,296.23 | 5,357.67 | 5,296.23 | 5,357.67 | 5,357.67 | 0 |
| 2025-03-14 | 5,269.73 | 5,296.23 | 5,269.73 | 5,296.23 | 5,296.23 | 0 |
| 2025-03-13 | 5,248.45 | 5,269.73 | 5,248.45 | 5,269.73 | 5,269.73 | 0 |
| 2025-03-12 | 5,389.85 | 5,389.85 | 5,248.45 | 5,248.45 | 5,248.45 | 0 |
| 2025-03-11 | 5,504.44 | 5,504.44 | 5,389.85 | 5,389.85 | 5,389.85 | 0 |
| 2025-03-10 | 5,335.86 | 5,504.44 | 5,335.86 | 5,504.44 | 5,504.44 | 0 |
| 2025-03-07 | 5,307.44 | 5,335.86 | 5,307.44 | 5,335.86 | 5,335.86 | 0 |
| 2025-03-06 | 5,312.10 | 5,312.10 | 5,307.44 | 5,307.44 | 5,307.44 | 0 |
| 2025-03-05 | 5,263.25 | 5,312.10 | 5,263.25 | 5,312.10 | 5,312.10 | 0 |
| 2025-03-04 | 5,282.73 | 5,282.73 | 5,263.25 | 5,263.25 | 5,263.25 | 0 |
| 2025-03-03 | 5,401.23 | 5,401.23 | 5,282.73 | 5,282.73 | 5,282.73 | 0 |
| 2025-02-28 | 5,395.54 | 5,401.23 | 5,395.54 | 5,401.23 | 5,401.23 | 0 |
| 2025-02-27 | 5,303.13 | 5,395.54 | 5,303.13 | 5,395.54 | 5,395.54 | 0 |
| 2025-02-26 | 5,218.50 | 5,303.13 | 5,218.50 | 5,303.13 | 5,303.13 | 0 |
| 2025-02-25 | 5,463.50 | 5,463.50 | 5,218.50 | 5,218.50 | 5,218.50 | 0 |
| 2025-02-24 | 5,467.69 | 5,467.69 | 5,463.50 | 5,463.50 | 5,463.50 | 0 |
| 2025-02-21 | 5,460.48 | 5,467.69 | 5,460.48 | 5,467.69 | 5,467.69 | 0 |
| 2025-02-20 | 5,348.60 | 5,460.48 | 5,348.60 | 5,460.48 | 5,460.48 | 0 |
| 2025-02-19 | 5,332.88 | 5,348.60 | 5,332.88 | 5,348.60 | 5,348.60 | 0 |
| 2025-02-18 | 5,246.26 | 5,332.88 | 5,246.26 | 5,332.88 | 5,332.88 | 0 |
| 2025-02-17 | 5,402.18 | 5,402.18 | 5,246.26 | 5,246.26 | 5,246.26 | 0 |
| 2025-02-14 | 5,271.58 | 5,402.18 | 5,271.58 | 5,402.18 | 5,402.18 | 0 |
| 2025-02-13 | 5,324.24 | 5,324.24 | 5,271.58 | 5,271.58 | 5,271.58 | 0 |
| 2025-02-12 | 5,231.36 | 5,324.24 | 5,231.36 | 5,324.24 | 5,324.24 | 0 |
| 2025-02-11 | 5,227.69 | 5,231.36 | 5,227.69 | 5,231.36 | 5,231.36 | 0 |
| 2025-02-10 | 5,117.55 | 5,227.69 | 5,117.55 | 5,227.69 | 5,227.69 | 0 |
| 2025-02-07 | 5,117.55 | 5,117.55 | 5,117.55 | 5,117.55 | 5,117.55 | 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.