EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5,383.21 | 5,472.17 | 5,383.21 | 5,472.17 | 5,472.17 | 0 |
| 2024-11-11 | 5,254.29 | 5,383.21 | 5,254.29 | 5,383.21 | 5,383.21 | 0 |
| 2024-11-08 | 5,247.68 | 5,254.29 | 5,247.68 | 5,254.29 | 5,254.29 | 0 |
| 2024-11-07 | 5,225.85 | 5,247.68 | 5,225.85 | 5,247.68 | 5,247.68 | 0 |
| 2024-11-06 | 5,191.71 | 5,225.85 | 5,191.71 | 5,225.85 | 5,225.85 | 0 |
| 2024-11-05 | 5,007.31 | 5,191.71 | 5,007.31 | 5,191.71 | 5,191.71 | 0 |
| 2024-11-04 | 5,007.31 | 5,007.31 | 5,007.31 | 5,007.31 | 5,007.31 | 0 |
| 2024-11-01 | 4,998.40 | 5,007.31 | 4,998.40 | 5,007.31 | 5,007.31 | 0 |
| 2024-10-31 | 4,982.25 | 4,998.40 | 4,982.25 | 4,998.40 | 4,998.40 | 0 |
| 2024-10-30 | 5,113.80 | 5,113.80 | 4,982.25 | 4,982.25 | 4,982.25 | 0 |
| 2024-10-29 | 5,113.80 | 5,113.80 | 5,113.80 | 5,113.80 | 5,113.80 | 0 |
| 2024-10-28 | 5,596.77 | 5,596.77 | 5,596.77 | 5,596.77 | 5,596.77 | 0 |
| 2024-10-25 | 5,674.90 | 5,674.90 | 5,596.77 | 5,596.77 | 5,596.77 | 0 |
| 2024-10-24 | 5,284.26 | 5,674.90 | 5,284.26 | 5,674.90 | 5,674.90 | 0 |
| 2024-10-23 | 4,971.64 | 5,284.26 | 4,971.64 | 5,284.26 | 5,284.26 | 0 |
| 2024-10-22 | 4,971.64 | 4,971.64 | 4,971.64 | 4,971.64 | 4,971.64 | 0 |
| 2024-10-21 | 4,642.24 | 4,971.64 | 4,642.24 | 4,971.64 | 4,971.64 | 0 |
| 2024-10-18 | 4,623.13 | 4,642.24 | 4,623.13 | 4,642.24 | 4,642.24 | 0 |
| 2024-10-17 | 4,790.46 | 4,790.46 | 4,623.13 | 4,623.13 | 4,623.13 | 0 |
| 2024-10-16 | 4,600.80 | 4,790.46 | 4,600.80 | 4,790.46 | 4,790.46 | 0 |
| 2024-10-15 | 4,600.80 | 4,600.80 | 4,600.80 | 4,600.80 | 4,600.80 | 0 |
| 2024-10-14 | 4,942.32 | 4,942.32 | 4,942.32 | 4,942.32 | 4,942.32 | 0 |
| 2024-10-11 | 4,665.52 | 4,942.32 | 4,665.52 | 4,942.32 | 4,942.32 | 0 |
| 2024-10-10 | 4,665.52 | 4,665.52 | 4,665.52 | 4,665.52 | 4,665.52 | 0 |
| 2024-10-08 | 4,672.62 | 4,672.62 | 4,665.52 | 4,665.52 | 4,665.52 | 0 |
| 2024-10-07 | 4,402.78 | 4,672.62 | 4,402.78 | 4,672.62 | 4,672.62 | 0 |
| 2024-10-04 | 4,309.42 | 4,402.78 | 4,309.42 | 4,402.78 | 4,402.78 | 0 |
| 2024-10-03 | 4,401.86 | 4,401.86 | 4,309.42 | 4,309.42 | 4,309.42 | 0 |
| 2024-10-02 | 4,460.04 | 4,460.04 | 4,401.86 | 4,401.86 | 4,401.86 | 0 |
| 2024-10-01 | 4,421.79 | 4,460.04 | 4,421.79 | 4,460.04 | 4,460.04 | 0 |
| 2024-09-30 | 4,421.79 | 4,421.79 | 4,421.79 | 4,421.79 | 4,421.79 | 0 |
| 2024-09-27 | 4,489.32 | 4,489.32 | 4,421.79 | 4,421.79 | 4,421.79 | 0 |
| 2024-09-26 | 4,479.69 | 4,489.32 | 4,479.69 | 4,489.32 | 4,489.32 | 0 |
| 2024-09-25 | 4,406.48 | 4,479.69 | 4,406.48 | 4,479.69 | 4,479.69 | 0 |
| 2024-09-24 | 4,451.66 | 4,451.66 | 4,406.48 | 4,406.48 | 4,406.48 | 0 |
| 2024-09-23 | 4,600.80 | 4,600.80 | 4,451.66 | 4,451.66 | 4,451.66 | 0 |
| 2024-09-20 | 4,311.58 | 4,600.80 | 4,311.58 | 4,600.80 | 4,600.80 | 0 |
| 2024-09-19 | 4,523.17 | 4,523.17 | 4,311.58 | 4,311.58 | 4,311.58 | 0 |
| 2024-09-18 | 4,377.60 | 4,523.17 | 4,377.60 | 4,523.17 | 4,523.17 | 0 |
| 2024-09-17 | 4,335.15 | 4,377.60 | 4,335.15 | 4,377.60 | 4,377.60 | 0 |
| 2024-09-16 | 4,285.71 | 4,335.15 | 4,285.71 | 4,335.15 | 4,335.15 | 0 |
| 2024-09-13 | 4,272.57 | 4,285.71 | 4,272.57 | 4,285.71 | 4,285.71 | 0 |
| 2024-09-12 | 4,197.60 | 4,272.57 | 4,197.60 | 4,272.57 | 4,272.57 | 0 |
| 2024-09-11 | 4,359.78 | 4,359.78 | 4,197.60 | 4,197.60 | 4,197.60 | 0 |
| 2024-09-10 | 4,400.73 | 4,400.73 | 4,359.78 | 4,359.78 | 4,359.78 | 0 |
| 2024-09-09 | 4,405.73 | 4,405.73 | 4,400.73 | 4,400.73 | 4,400.73 | 0 |
| 2024-09-06 | 4,395.08 | 4,405.73 | 4,395.08 | 4,405.73 | 4,405.73 | 0 |
| 2024-09-05 | 4,385.93 | 4,395.08 | 4,385.93 | 4,395.08 | 4,395.08 | 0 |
| 2024-09-04 | 4,383.30 | 4,385.93 | 4,383.30 | 4,385.93 | 4,385.93 | 0 |
| 2024-09-03 | 4,388.24 | 4,388.24 | 4,383.30 | 4,383.30 | 4,383.30 | 0 |
| 2024-09-02 | 4,408.37 | 4,408.37 | 4,388.24 | 4,388.24 | 4,388.24 | 0 |
| 2024-08-30 | 4,409.89 | 4,409.89 | 4,408.37 | 4,408.37 | 4,408.37 | 0 |
| 2024-08-29 | 4,406.40 | 4,409.89 | 4,406.40 | 4,409.89 | 4,409.89 | 0 |
| 2024-08-28 | 4,124.17 | 4,406.40 | 4,124.17 | 4,406.40 | 4,406.40 | 0 |
| 2024-08-27 | 4,392.00 | 4,392.00 | 4,124.17 | 4,124.17 | 4,124.17 | 0 |
| 2024-08-26 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 0 |
| 2024-08-23 | 4,399.63 | 4,399.63 | 4,392.00 | 4,392.00 | 4,392.00 | 0 |
| 2024-08-22 | 4,235.21 | 4,399.63 | 4,235.21 | 4,399.63 | 4,399.63 | 0 |
| 2024-08-21 | 4,359.37 | 4,359.37 | 4,235.21 | 4,235.21 | 4,235.21 | 0 |
| 2024-08-20 | 4,401.15 | 4,401.15 | 4,359.37 | 4,359.37 | 4,359.37 | 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.