EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5,105.04 | 5,117.55 | 5,105.04 | 5,117.55 | 5,117.55 | 0 |
| 2025-02-05 | 5,146.06 | 5,146.06 | 5,105.04 | 5,105.04 | 5,105.04 | 0 |
| 2025-02-04 | 5,451.14 | 5,451.14 | 5,146.06 | 5,146.06 | 5,146.06 | 0 |
| 2025-02-03 | 5,565.30 | 5,565.30 | 5,451.14 | 5,451.14 | 5,451.14 | 0 |
| 2025-01-31 | 5,544.52 | 5,565.30 | 5,544.52 | 5,565.30 | 5,565.30 | 0 |
| 2025-01-30 | 5,526.36 | 5,544.52 | 5,526.36 | 5,544.52 | 5,544.52 | 0 |
| 2025-01-29 | 5,517.29 | 5,526.36 | 5,517.29 | 5,526.36 | 5,526.36 | 0 |
| 2025-01-28 | 5,419.70 | 5,517.29 | 5,419.70 | 5,517.29 | 5,517.29 | 0 |
| 2025-01-27 | 5,265.38 | 5,419.70 | 5,265.38 | 5,419.70 | 5,419.70 | 0 |
| 2025-01-24 | 5,210.01 | 5,265.38 | 5,210.01 | 5,265.38 | 5,265.38 | 0 |
| 2025-01-23 | 5,119.10 | 5,210.01 | 5,119.10 | 5,210.01 | 5,210.01 | 0 |
| 2025-01-22 | 5,111.89 | 5,119.10 | 5,111.89 | 5,119.10 | 5,119.10 | 0 |
| 2025-01-21 | 5,106.60 | 5,111.89 | 5,106.60 | 5,111.89 | 5,111.89 | 0 |
| 2025-01-20 | 5,056.98 | 5,106.60 | 5,056.98 | 5,106.60 | 5,106.60 | 0 |
| 2025-01-17 | 5,091.71 | 5,091.71 | 5,056.98 | 5,056.98 | 5,056.98 | 0 |
| 2025-01-16 | 5,017.66 | 5,091.71 | 5,017.66 | 5,091.71 | 5,091.71 | 0 |
| 2025-01-15 | 5,126.52 | 5,126.52 | 5,017.66 | 5,017.66 | 5,017.66 | 0 |
| 2025-01-14 | 5,026.56 | 5,126.52 | 5,026.56 | 5,126.52 | 5,126.52 | 0 |
| 2025-01-13 | 5,128.32 | 5,128.32 | 5,026.56 | 5,026.56 | 5,026.56 | 0 |
| 2025-01-10 | 5,089.87 | 5,128.32 | 5,089.87 | 5,128.32 | 5,128.32 | 0 |
| 2025-01-09 | 5,110.45 | 5,110.45 | 5,089.87 | 5,089.87 | 5,089.87 | 0 |
| 2025-01-08 | 5,037.31 | 5,110.45 | 5,037.31 | 5,110.45 | 5,110.45 | 0 |
| 2025-01-07 | 4,989.47 | 5,037.31 | 4,989.47 | 5,037.31 | 5,037.31 | 0 |
| 2025-01-06 | 4,994.73 | 4,994.73 | 4,989.47 | 4,989.47 | 4,989.47 | 0 |
| 2025-01-03 | 5,194.42 | 5,194.42 | 4,994.73 | 4,994.73 | 4,994.73 | 0 |
| 2025-01-02 | 5,039.23 | 5,194.42 | 5,039.23 | 5,194.42 | 5,194.42 | 0 |
| 2024-12-31 | 4,970.09 | 5,039.23 | 4,970.09 | 5,039.23 | 5,039.23 | 0 |
| 2024-12-30 | 4,885.20 | 4,970.09 | 4,885.20 | 4,970.09 | 4,970.09 | 0 |
| 2024-12-27 | 4,968.25 | 4,968.25 | 4,885.20 | 4,885.20 | 4,885.20 | 0 |
| 2024-12-24 | 4,983.13 | 4,983.13 | 4,968.25 | 4,968.25 | 4,968.25 | 0 |
| 2024-12-23 | 4,938.50 | 4,983.13 | 4,938.50 | 4,983.13 | 4,983.13 | 0 |
| 2024-12-20 | 5,305.33 | 5,305.33 | 4,938.50 | 4,938.50 | 4,938.50 | 0 |
| 2024-12-19 | 4,906.88 | 5,305.33 | 4,906.88 | 5,305.33 | 5,305.33 | 0 |
| 2024-12-18 | 5,080.50 | 5,080.50 | 4,906.88 | 4,906.88 | 4,906.88 | 0 |
| 2024-12-17 | 4,899.64 | 5,080.50 | 4,899.64 | 5,080.50 | 5,080.50 | 0 |
| 2024-12-16 | 4,795.44 | 4,899.64 | 4,795.44 | 4,899.64 | 4,899.64 | 0 |
| 2024-12-13 | 4,795.44 | 4,795.44 | 4,795.44 | 4,795.44 | 4,795.44 | 0 |
| 2024-12-12 | 4,819.78 | 4,819.78 | 4,795.44 | 4,795.44 | 4,795.44 | 0 |
| 2024-12-11 | 4,885.20 | 4,885.20 | 4,819.78 | 4,819.78 | 4,819.78 | 0 |
| 2024-12-10 | 4,895.55 | 4,895.55 | 4,885.20 | 4,885.20 | 4,885.20 | 0 |
| 2024-12-09 | 4,627.57 | 4,895.55 | 4,627.57 | 4,895.55 | 4,895.55 | 0 |
| 2024-12-06 | 4,686.00 | 4,686.00 | 4,627.57 | 4,627.57 | 4,627.57 | 0 |
| 2024-12-05 | 4,923.77 | 4,923.77 | 4,686.00 | 4,686.00 | 4,686.00 | 0 |
| 2024-12-04 | 4,711.44 | 4,923.77 | 4,711.44 | 4,923.77 | 4,923.77 | 0 |
| 2024-12-03 | 4,945.95 | 4,945.95 | 4,711.44 | 4,711.44 | 4,711.44 | 0 |
| 2024-12-02 | 4,977.00 | 4,977.00 | 4,945.95 | 4,945.95 | 4,945.95 | 0 |
| 2024-11-29 | 5,113.06 | 5,113.06 | 4,977.00 | 4,977.00 | 4,977.00 | 0 |
| 2024-11-28 | 5,144.40 | 5,144.40 | 5,113.06 | 5,113.06 | 5,113.06 | 0 |
| 2024-11-27 | 5,148.00 | 5,148.00 | 5,144.40 | 5,144.40 | 5,144.40 | 0 |
| 2024-11-26 | 5,146.20 | 5,146.20 | 5,146.20 | 5,146.20 | 5,146.20 | 0 |
| 2024-11-25 | 5,132.70 | 5,146.20 | 5,132.70 | 5,146.20 | 5,146.20 | 0 |
| 2024-11-22 | 5,170.03 | 5,170.03 | 5,132.70 | 5,132.70 | 5,132.70 | 0 |
| 2024-11-21 | 5,241.24 | 5,241.24 | 5,170.03 | 5,170.03 | 5,170.03 | 0 |
| 2024-11-20 | 5,246.60 | 5,246.60 | 5,241.24 | 5,241.24 | 5,241.24 | 0 |
| 2024-11-19 | 5,149.89 | 5,246.60 | 5,149.89 | 5,246.60 | 5,246.60 | 0 |
| 2024-11-18 | 5,479.27 | 5,479.27 | 5,149.89 | 5,149.89 | 5,149.89 | 0 |
| 2024-11-15 | 5,479.27 | 5,479.27 | 5,479.27 | 5,479.27 | 5,479.27 | 0 |
| 2024-11-14 | 5,497.51 | 5,497.51 | 5,479.27 | 5,479.27 | 5,479.27 | 0 |
| 2024-11-13 | 5,472.17 | 5,497.51 | 5,472.17 | 5,497.51 | 5,497.51 | 0 |
| 2024-11-12 | 5,383.21 | 5,472.17 | 5,383.21 | 5,472.17 | 5,472.17 | 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.