East African Breweries PLC (NASE:EABL)
Kenya flag Kenya · Delayed Price · Currency is KES
216.75
+1.25 (0.58%)
At close: Oct 8, 2025

East African Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025218.00218.75216.25216.75216.750.58%8,275
Oct 7, 2025214.00219.00214.00215.50215.500.70%330,128
Oct 6, 2025214.00215.00214.00214.00214.000.47%45,313
Oct 3, 2025214.00214.00213.00213.00213.00-143,248
Oct 2, 2025212.00214.00212.00213.00213.000.59%8,352
Oct 1, 2025211.75214.00211.75211.75211.750.36%39,334
Sep 30, 2025214.75214.75210.00211.00211.00-1.40%6,555
Sep 29, 2025214.75214.75212.00214.00214.00-0.47%102,031
Sep 26, 2025215.00215.00209.00215.00215.000.47%5,396
Sep 25, 2025215.00215.25204.00214.00214.00-0.58%82,167
Sep 24, 2025217.00218.00214.75215.25215.250.23%13,344
Sep 23, 2025212.00217.00211.50214.75214.751.42%25,321
Sep 22, 2025211.00217.00211.00211.75211.75-241,794
Sep 19, 2025209.00215.00209.00211.75211.75-1.28%4,799
Sep 18, 2025210.00218.00209.00214.50214.50-2.50%154,829
Sep 17, 2025220.00220.00205.00220.00220.00-602,599
Sep 16, 2025219.25223.00218.00220.00214.50-1.57%31,733
Sep 15, 2025222.25224.25220.00223.50217.910.22%18,106
Sep 12, 2025223.00224.50220.00223.00217.43-0.56%20,034
Sep 11, 2025221.75224.50221.75224.25218.64-0.22%51,213
Sep 10, 2025226.00227.00223.00224.75219.130.33%453,537
Sep 9, 2025223.00225.00223.00224.00218.401.01%12,551
Sep 8, 2025225.50235.00220.00221.75216.21-0.11%93,557
Sep 5, 2025223.50226.00220.00222.00216.45-0.56%7,681
Sep 4, 2025223.75225.00219.25223.25217.67-0.56%281,858
Sep 3, 2025220.00224.75216.00224.50218.892.05%717,391
Sep 2, 2025219.00225.00215.00220.00214.500.80%50,760
Sep 1, 2025219.00220.00218.00218.25212.79-2,682
Aug 29, 2025220.00220.00218.00218.25212.79-0.91%7,271
Aug 28, 2025223.00223.00218.00220.25214.742.20%1,213
Aug 27, 2025220.00222.00210.00215.50210.11-2.05%2,789
Aug 26, 2025220.00222.00218.00220.00214.50-45,753
Aug 25, 2025220.00223.00219.50220.00214.500.92%37,524
Aug 22, 2025220.00223.00212.75218.00212.550.81%4,892
Aug 21, 2025223.00223.00209.00216.25210.840.35%714,390
Aug 20, 2025215.00220.00211.00215.50210.112.01%344,061
Aug 19, 2025209.50219.00209.00211.25205.972.05%418,718
Aug 18, 2025208.00209.50207.00207.00201.83-221,744
Aug 15, 2025208.50209.00206.50207.00201.831.35%549,242
Aug 14, 2025200.00208.50200.00204.25199.14-1.68%14,155
Aug 13, 2025209.00209.50200.50207.75202.56-0.12%3,725
Aug 12, 2025210.00210.00200.00208.00202.80-0.12%122,836
Aug 11, 2025209.50210.00207.00208.25203.040.12%12,849
Aug 8, 2025208.00209.50207.00208.00202.80-0.72%236,724
Aug 7, 2025207.75209.50207.75209.50204.260.84%5,700
Aug 6, 2025210.00210.00205.00207.75202.56-0.48%310,500
Aug 5, 2025210.00210.00205.00208.75203.53-0.48%216,700
Aug 4, 2025215.00215.00205.00209.75204.51-0.24%173,800
Aug 1, 2025220.00220.00207.00210.25204.99-0.24%108,300
Jul 31, 2025226.00226.00206.50210.75205.48-6.75%254,600