East African Breweries PLC (NASE:EABL)
Kenya · Delayed Price · Currency is KES 259.50
+4.25 (1.67%)
At close: Feb 27, 2026
East African Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 257.00 | 275.00 | 257.00 | 259.50 | 259.50 | 1.67% | 398,036 |
| Feb 26, 2026 | 254.25 | 257.00 | 254.25 | 255.25 | 255.25 | 1.90% | 13,334 |
| Feb 25, 2026 | 255.00 | 255.00 | 250.00 | 250.50 | 250.50 | -0.10% | 94,009 |
| Feb 24, 2026 | 249.00 | 255.00 | 249.00 | 250.75 | 250.75 | 0.60% | 119,475 |
| Feb 23, 2026 | 250.00 | 254.00 | 245.50 | 249.25 | 249.25 | -0.50% | 29,668 |
| Feb 20, 2026 | 253.00 | 254.00 | 249.00 | 250.50 | 246.50 | 0.70% | 98,523 |
| Feb 19, 2026 | 255.00 | 255.00 | 245.00 | 248.75 | 244.78 | -0.80% | 160,859 |
| Feb 18, 2026 | 255.00 | 258.75 | 250.00 | 250.75 | 246.75 | -0.30% | 722,839 |
| Feb 17, 2026 | 250.00 | 258.00 | 249.75 | 251.50 | 247.48 | 0.60% | 90,757 |
| Feb 16, 2026 | 252.00 | 257.25 | 249.00 | 250.00 | 246.01 | -2.82% | 56,955 |
| Feb 13, 2026 | 270.75 | 270.75 | 248.50 | 257.25 | 253.14 | 3.73% | 85,994 |
| Feb 12, 2026 | 248.00 | 259.00 | 240.00 | 248.00 | 244.04 | 1.12% | 322,083 |
| Feb 11, 2026 | 248.00 | 249.50 | 244.00 | 245.25 | 241.33 | - | 1,228,107 |
| Feb 10, 2026 | 249.00 | 249.50 | 243.00 | 245.25 | 241.33 | -1.60% | 68,792 |
| Feb 9, 2026 | 252.75 | 252.75 | 248.00 | 249.25 | 245.27 | -0.30% | 64,996 |
| Feb 6, 2026 | 252.00 | 252.00 | 249.00 | 250.00 | 246.01 | -0.40% | 21,625 |
| Feb 5, 2026 | 250.00 | 252.00 | 249.50 | 251.00 | 246.99 | - | 279,293 |
| Feb 4, 2026 | 251.75 | 252.00 | 250.00 | 251.00 | 246.99 | - | 22,606 |
| Feb 3, 2026 | 252.75 | 252.75 | 249.00 | 251.00 | 246.99 | -1.28% | 124,405 |
| Feb 2, 2026 | 258.50 | 269.75 | 250.00 | 254.25 | 250.19 | -1.64% | 141,523 |
| Jan 30, 2026 | 260.00 | 269.75 | 255.00 | 258.50 | 254.37 | 5.40% | 48,107 |
| Jan 29, 2026 | 245.00 | 255.00 | 245.00 | 245.25 | 241.33 | 0.51% | 195,392 |
| Jan 28, 2026 | 255.50 | 262.00 | 242.50 | 244.00 | 240.10 | 1.24% | 234,486 |
| Jan 27, 2026 | 241.50 | 255.50 | 235.00 | 241.00 | 237.15 | 0.63% | 879,900 |
| Jan 26, 2026 | 240.00 | 240.00 | 237.00 | 239.50 | 235.68 | -0.52% | 49,453 |
| Jan 23, 2026 | 243.00 | 244.00 | 239.50 | 240.75 | 236.91 | -1.13% | 46,556 |
| Jan 22, 2026 | 244.00 | 244.00 | 240.00 | 243.50 | 239.61 | -0.20% | 166,610 |
| Jan 21, 2026 | 244.75 | 244.75 | 243.00 | 244.00 | 240.10 | -0.31% | 36,594 |
| Jan 20, 2026 | 246.00 | 246.00 | 243.00 | 244.75 | 240.84 | -0.31% | 25,049 |
| Jan 19, 2026 | 249.75 | 252.00 | 225.00 | 245.50 | 241.58 | -1.70% | 23,197 |
| Jan 16, 2026 | 252.50 | 252.50 | 248.00 | 249.75 | 245.76 | -0.79% | 12,314 |
| Jan 15, 2026 | 254.75 | 254.75 | 250.00 | 251.75 | 247.73 | -0.30% | 52,695 |
| Jan 14, 2026 | 257.00 | 257.00 | 245.00 | 252.50 | 248.47 | -0.88% | 68,692 |
| Jan 13, 2026 | 255.25 | 257.00 | 252.00 | 254.75 | 250.68 | -0.29% | 5,401 |
| Jan 12, 2026 | 258.00 | 258.50 | 254.00 | 255.50 | 251.42 | 0.10% | 22,707 |
| Jan 9, 2026 | 265.00 | 265.00 | 255.00 | 255.25 | 251.17 | -3.50% | 126,125 |
| Jan 8, 2026 | 265.00 | 265.00 | 264.00 | 264.50 | 260.28 | -0.19% | 3,916 |
| Jan 7, 2026 | 267.75 | 267.75 | 264.75 | 265.00 | 260.77 | -0.47% | 8,482 |
| Jan 6, 2026 | 267.50 | 268.00 | 263.00 | 266.25 | 262.00 | -0.19% | 4,448 |
| Jan 5, 2026 | 268.00 | 270.00 | 262.00 | 266.75 | 262.49 | -0.09% | 1,428 |
| Jan 2, 2026 | 265.00 | 270.00 | 261.50 | 267.00 | 262.74 | 1.52% | 1,018 |
| Dec 31, 2025 | 268.50 | 270.00 | 255.00 | 263.00 | 258.80 | -0.94% | 9,685 |
| Dec 30, 2025 | 267.50 | 270.00 | 260.00 | 265.50 | 261.26 | -1.12% | 15,106 |
| Dec 29, 2025 | 270.00 | 270.00 | 263.75 | 268.50 | 264.21 | 0.19% | 4,608 |
| Dec 24, 2025 | 264.00 | 270.00 | 260.00 | 268.00 | 263.72 | 0.47% | 6,824 |
| Dec 23, 2025 | 269.00 | 280.00 | 261.25 | 266.75 | 262.49 | -4.05% | 8,907 |
| Dec 22, 2025 | 290.00 | 290.00 | 270.00 | 278.00 | 273.56 | -3.72% | 11,761 |
| Dec 19, 2025 | 300.00 | 300.00 | 288.00 | 288.75 | 284.14 | -3.67% | 1,254,122 |
| Dec 18, 2025 | 290.00 | 351.00 | 280.00 | 299.75 | 294.96 | 18.95% | 457,069 |
| Dec 17, 2025 | 235.00 | 276.00 | 233.00 | 252.00 | 247.98 | 0.30% | 118,473 |