East African Breweries PLC (NASE:EABL)
Kenya · Delayed Price · Currency is KES 210.25
-0.50 (-0.24%)
At close: Aug 1, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.00 | 220.00 | 207.00 | 210.25 | 210.25 | -0.24% | 108,300 |
| Jul 31, 2025 | 226.00 | 226.00 | 206.50 | 210.75 | 210.75 | -6.75% | 254,600 |
| Jul 30, 2025 | 230.00 | 244.00 | 220.00 | 226.00 | 226.00 | 0.89% | 205,700 |
| Jul 29, 2025 | 216.00 | 227.50 | 212.00 | 224.00 | 224.00 | 8.21% | 106,500 |
| Jul 28, 2025 | 196.00 | 215.75 | 195.00 | 207.00 | 207.00 | 5.48% | 169,800 |
| Jul 25, 2025 | 195.25 | 200.00 | 195.00 | 196.25 | 196.25 | -0.88% | 11,400 |
| Jul 24, 2025 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -0.13% | 163,100 |
| Jul 23, 2025 | 193.00 | 200.00 | 191.25 | 198.25 | 198.25 | 2.72% | 10,500 |
| Jul 22, 2025 | 191.00 | 203.00 | 190.50 | 193.00 | 193.00 | -1.53% | 2,100 |
| Jul 21, 2025 | 195.00 | 206.25 | 195.00 | 196.00 | 196.00 | 0.90% | 13,100 |
| Jul 18, 2025 | 195.00 | 202.50 | 190.25 | 194.25 | 194.25 | -2.63% | 6,700 |
| Jul 17, 2025 | 200.00 | 204.00 | 191.50 | 199.50 | 199.50 | -4.20% | 13,700 |
| Jul 16, 2025 | 200.00 | 209.00 | 200.00 | 208.25 | 208.25 | 0.97% | 20,100 |
| Jul 15, 2025 | 210.00 | 210.00 | 205.00 | 206.25 | 206.25 | -1.32% | 1,500 |
| Jul 14, 2025 | 209.00 | 210.00 | 202.00 | 209.00 | 209.00 | -1.30% | 9,900 |
| Jul 11, 2025 | 207.50 | 213.00 | 200.00 | 211.75 | 211.75 | 0.59% | 98,300 |
| Jul 10, 2025 | 205.00 | 215.00 | 204.50 | 210.50 | 210.50 | 3.69% | 175,500 |
| Jul 9, 2025 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 1.37% | 107,800 |
| Jul 8, 2025 | 195.00 | 205.00 | 195.00 | 200.25 | 200.25 | 3.49% | 176,500 |
| Jul 7, 2025 | 190.00 | 195.00 | 190.00 | 193.50 | 193.50 | 1.18% | 6,800 |
| Jul 4, 2025 | 190.00 | 194.00 | 190.00 | 191.25 | 191.25 | 0.66% | 4,500 |
| Jul 3, 2025 | 187.50 | 194.00 | 187.50 | 190.00 | 190.00 | 1.33% | 2,300 |
| Jul 2, 2025 | 190.00 | 190.00 | 186.50 | 187.50 | 187.50 | 0.54% | 1,800 |
| Jul 1, 2025 | 190.00 | 194.75 | 185.00 | 186.50 | 186.50 | 1.08% | 1,400 |
| Jun 30, 2025 | 189.75 | 190.00 | 184.00 | 184.50 | 184.50 | -0.81% | 23,400 |
| Jun 27, 2025 | 182.50 | 190.00 | 182.00 | 186.00 | 186.00 | 0.54% | 45,600 |
| Jun 26, 2025 | 185.00 | 185.00 | 184.75 | 185.00 | 185.00 | -2.37% | 27,600 |
| Jun 25, 2025 | 189.00 | 190.00 | 189.00 | 189.50 | 189.50 | - | 500 |
| Jun 24, 2025 | 181.25 | 190.00 | 181.25 | 189.50 | 189.50 | 4.55% | 147,100 |
| Jun 23, 2025 | 186.00 | 186.00 | 181.00 | 181.25 | 181.25 | -2.03% | 6,200 |
| Jun 20, 2025 | 186.50 | 186.50 | 181.00 | 185.00 | 185.00 | 1.37% | 6,300 |
| Jun 19, 2025 | 183.25 | 186.50 | 182.00 | 182.50 | 182.50 | -1.35% | 6,000 |
| Jun 18, 2025 | 185.00 | 186.25 | 183.00 | 185.00 | 185.00 | -0.67% | 170,000 |
| Jun 17, 2025 | 185.00 | 189.00 | 185.00 | 186.25 | 186.25 | 2.05% | 158,100 |
| Jun 16, 2025 | 182.25 | 190.00 | 182.00 | 182.50 | 182.50 | 0.83% | 109,300 |
| Jun 13, 2025 | 181.00 | 181.25 | 181.00 | 181.00 | 181.00 | -0.14% | 2,100 |
| Jun 12, 2025 | 181.25 | 182.00 | 181.00 | 181.25 | 181.25 | 0.42% | 4,300 |
| Jun 11, 2025 | 184.00 | 187.75 | 180.00 | 180.50 | 180.50 | -3.09% | 87,000 |
| Jun 10, 2025 | 189.00 | 189.00 | 186.00 | 186.25 | 186.25 | 3.47% | 3,300 |
| Jun 9, 2025 | 180.00 | 189.00 | 180.00 | 180.00 | 180.00 | 0.14% | 1,820,800 |
| Jun 5, 2025 | 180.00 | 180.00 | 179.00 | 179.75 | 179.75 | -0.14% | 2,600 |
| Jun 4, 2025 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 3.45% | 386,800 |
| Jun 3, 2025 | 180.00 | 183.00 | 173.00 | 174.00 | 174.00 | -3.06% | 11,100 |
| May 30, 2025 | 183.00 | 183.00 | 178.00 | 179.50 | 179.50 | -1.91% | 10,700 |
| May 29, 2025 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 1.67% | 3,300 |
| May 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 800 |
| May 27, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | -3.39% | 200 |
| May 26, 2025 | 191.00 | 192.00 | 180.00 | 191.50 | 191.50 | 0.92% | 213,400 |
| May 23, 2025 | 191.00 | 191.00 | 182.75 | 189.75 | 189.75 | 1.20% | 30,200 |
| May 22, 2025 | 190.00 | 190.00 | 180.00 | 187.50 | 187.50 | -2.34% | 21,200 |