East African Breweries PLC (NASE:EABL)
Kenya · Delayed Price · Currency is KES 231.25
+3.00 (1.31%)
At close: Oct 30, 2025
East African Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 231.00 | 235.00 | 228.00 | 231.25 | 231.25 | 1.31% | 32,645 |
| Oct 29, 2025 | 225.00 | 231.00 | 222.00 | 228.25 | 228.25 | 1.90% | 58,742 |
| Oct 28, 2025 | 231.00 | 231.00 | 220.00 | 224.00 | 224.00 | -0.99% | 20,034 |
| Oct 27, 2025 | 225.00 | 230.00 | 222.00 | 226.25 | 226.25 | 1.80% | 13,585 |
| Oct 24, 2025 | 220.25 | 225.00 | 219.75 | 222.25 | 222.25 | 1.14% | 443,818 |
| Oct 23, 2025 | 218.00 | 224.00 | 216.00 | 219.75 | 219.75 | 2.09% | 171,737 |
| Oct 22, 2025 | 215.00 | 218.00 | 215.00 | 215.25 | 215.25 | 0.12% | 115,352 |
| Oct 21, 2025 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1.18% | 576,578 |
| Oct 16, 2025 | 213.00 | 215.00 | 206.00 | 212.50 | 212.50 | -0.23% | 10,938 |
| Oct 15, 2025 | 215.00 | 215.00 | 209.75 | 213.00 | 213.00 | -0.58% | 22,838 |
| Oct 14, 2025 | 215.00 | 215.00 | 212.00 | 214.25 | 214.25 | -0.23% | 3,870 |
| Oct 13, 2025 | 217.00 | 218.00 | 195.50 | 214.75 | 214.75 | -1.04% | 30,225 |
| Oct 9, 2025 | 218.00 | 218.00 | 214.00 | 217.00 | 217.00 | 0.12% | 206,600 |
| Oct 8, 2025 | 218.00 | 218.75 | 216.25 | 216.75 | 216.75 | 0.58% | 8,275 |
| Oct 7, 2025 | 214.00 | 219.00 | 214.00 | 215.50 | 215.50 | 0.70% | 330,128 |
| Oct 6, 2025 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 0.47% | 45,313 |
| Oct 3, 2025 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | - | 143,248 |
| Oct 2, 2025 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.59% | 8,352 |
| Oct 1, 2025 | 211.75 | 214.00 | 211.75 | 211.75 | 211.75 | 0.36% | 39,334 |
| Sep 30, 2025 | 214.75 | 214.75 | 210.00 | 211.00 | 211.00 | -1.40% | 6,555 |
| Sep 29, 2025 | 214.75 | 214.75 | 212.00 | 214.00 | 214.00 | -0.47% | 102,031 |
| Sep 26, 2025 | 215.00 | 215.00 | 209.00 | 215.00 | 215.00 | 0.47% | 5,396 |
| Sep 25, 2025 | 215.00 | 215.25 | 204.00 | 214.00 | 214.00 | -0.58% | 82,167 |
| Sep 24, 2025 | 217.00 | 218.00 | 214.75 | 215.25 | 215.25 | 0.23% | 13,344 |
| Sep 23, 2025 | 212.00 | 217.00 | 211.50 | 214.75 | 214.75 | 1.42% | 25,321 |
| Sep 22, 2025 | 211.00 | 217.00 | 211.00 | 211.75 | 211.75 | - | 241,794 |
| Sep 19, 2025 | 209.00 | 215.00 | 209.00 | 211.75 | 211.75 | -1.28% | 4,799 |
| Sep 18, 2025 | 210.00 | 218.00 | 209.00 | 214.50 | 214.50 | -2.50% | 154,829 |
| Sep 17, 2025 | 220.00 | 220.00 | 205.00 | 220.00 | 220.00 | - | 602,599 |
| Sep 16, 2025 | 219.25 | 223.00 | 218.00 | 220.00 | 214.50 | -1.57% | 31,733 |
| Sep 15, 2025 | 222.25 | 224.25 | 220.00 | 223.50 | 217.91 | 0.22% | 18,106 |
| Sep 12, 2025 | 223.00 | 224.50 | 220.00 | 223.00 | 217.43 | -0.56% | 20,034 |
| Sep 11, 2025 | 221.75 | 224.50 | 221.75 | 224.25 | 218.64 | -0.22% | 51,213 |
| Sep 10, 2025 | 226.00 | 227.00 | 223.00 | 224.75 | 219.13 | 0.33% | 453,537 |
| Sep 9, 2025 | 223.00 | 225.00 | 223.00 | 224.00 | 218.40 | 1.01% | 12,551 |
| Sep 8, 2025 | 225.50 | 235.00 | 220.00 | 221.75 | 216.21 | -0.11% | 93,557 |
| Sep 5, 2025 | 223.50 | 226.00 | 220.00 | 222.00 | 216.45 | -0.56% | 7,681 |
| Sep 4, 2025 | 223.75 | 225.00 | 219.25 | 223.25 | 217.67 | -0.56% | 281,858 |
| Sep 3, 2025 | 220.00 | 224.75 | 216.00 | 224.50 | 218.89 | 2.05% | 717,391 |
| Sep 2, 2025 | 219.00 | 225.00 | 215.00 | 220.00 | 214.50 | 0.80% | 50,760 |
| Sep 1, 2025 | 219.00 | 220.00 | 218.00 | 218.25 | 212.79 | - | 2,682 |
| Aug 29, 2025 | 220.00 | 220.00 | 218.00 | 218.25 | 212.79 | -0.91% | 7,271 |
| Aug 28, 2025 | 223.00 | 223.00 | 218.00 | 220.25 | 214.74 | 2.20% | 1,213 |
| Aug 27, 2025 | 220.00 | 222.00 | 210.00 | 215.50 | 210.11 | -2.05% | 2,789 |
| Aug 26, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 214.50 | - | 45,753 |
| Aug 25, 2025 | 220.00 | 223.00 | 219.50 | 220.00 | 214.50 | 0.92% | 37,524 |
| Aug 22, 2025 | 220.00 | 223.00 | 212.75 | 218.00 | 212.55 | 0.81% | 4,892 |
| Aug 21, 2025 | 223.00 | 223.00 | 209.00 | 216.25 | 210.84 | 0.35% | 714,390 |
| Aug 20, 2025 | 215.00 | 220.00 | 211.00 | 215.50 | 210.11 | 2.01% | 344,061 |
| Aug 19, 2025 | 209.50 | 219.00 | 209.00 | 211.25 | 205.97 | 2.05% | 418,718 |