East African Breweries PLC (NASE:EABL)
Kenya · Delayed Price · Currency is KES 278.00
-10.75 (-3.72%)
At close: Dec 22, 2025
East African Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 290.00 | 290.00 | 270.00 | 278.00 | 278.00 | -3.72% | 11,761 |
| Dec 19, 2025 | 300.00 | 300.00 | 288.00 | 288.75 | 288.75 | -3.67% | 1,254,122 |
| Dec 18, 2025 | 290.00 | 351.00 | 280.00 | 299.75 | 299.75 | 18.95% | 457,454 |
| Dec 17, 2025 | 235.00 | 276.00 | 233.00 | 252.00 | 252.00 | 0.30% | 118,473 |
| Dec 16, 2025 | 236.00 | 252.00 | 235.00 | 251.25 | 251.25 | 7.03% | 208,445 |
| Dec 15, 2025 | 234.00 | 240.00 | 232.50 | 234.75 | 234.75 | 0.86% | 30,004 |
| Dec 11, 2025 | 232.00 | 234.00 | 230.00 | 232.75 | 232.75 | 0.65% | 12,215 |
| Dec 10, 2025 | 232.00 | 234.00 | 230.50 | 231.25 | 231.25 | 0.54% | 23,461 |
| Dec 9, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 17,288 |
| Dec 8, 2025 | 229.00 | 232.00 | 220.00 | 230.00 | 230.00 | 2.22% | 63,911 |
| Dec 5, 2025 | 220.00 | 232.00 | 219.00 | 225.00 | 225.00 | 2.16% | 465,864 |
| Dec 4, 2025 | 220.00 | 222.50 | 215.00 | 220.25 | 220.25 | - | 6,965 |
| Dec 3, 2025 | 220.50 | 221.00 | 219.00 | 220.25 | 220.25 | 0.11% | 7,090 |
| Dec 2, 2025 | 221.00 | 221.00 | 219.75 | 220.00 | 220.00 | - | 150,766 |
| Dec 1, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.68% | 71,471 |
| Nov 28, 2025 | 225.75 | 225.75 | 220.00 | 221.50 | 221.50 | -1.66% | 28,040 |
| Nov 27, 2025 | 230.00 | 230.00 | 221.00 | 225.25 | 225.25 | -0.22% | 2,795 |
| Nov 26, 2025 | 225.75 | 230.00 | 225.75 | 225.75 | 225.75 | - | 1,266,307 |
| Nov 25, 2025 | 231.00 | 232.00 | 225.00 | 225.75 | 225.75 | -2.06% | 3,749 |
| Nov 24, 2025 | 233.00 | 234.00 | 228.00 | 230.50 | 230.50 | -1.50% | 2,700 |
| Nov 21, 2025 | 234.50 | 234.50 | 232.00 | 234.00 | 234.00 | -0.43% | 46,069 |
| Nov 20, 2025 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | - | 43,125 |
| Nov 19, 2025 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.97% | 559,679 |
| Nov 18, 2025 | 232.00 | 238.75 | 227.00 | 232.75 | 232.75 | -0.96% | 36,536 |
| Nov 17, 2025 | 235.00 | 238.75 | 232.00 | 235.00 | 235.00 | - | 37,633 |
| Nov 14, 2025 | 238.50 | 238.50 | 232.00 | 235.00 | 235.00 | - | 141,824 |
| Nov 13, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 420,481 |
| Nov 12, 2025 | 239.00 | 244.00 | 232.00 | 240.00 | 240.00 | -0.21% | 369,496 |
| Nov 11, 2025 | 250.00 | 250.00 | 240.00 | 240.50 | 240.50 | -1.43% | 77,017 |
| Nov 10, 2025 | 247.00 | 247.75 | 244.00 | 244.00 | 244.00 | -0.51% | 126,045 |
| Nov 7, 2025 | 250.00 | 250.00 | 245.00 | 245.25 | 245.25 | 0.51% | 33,017 |
| Nov 6, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.88% | 853,188 |
| Nov 5, 2025 | 235.00 | 244.00 | 232.75 | 239.50 | 239.50 | 3.23% | 64,039 |
| Nov 4, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 232.00 | - | 17,668 |
| Nov 3, 2025 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.11% | 788,598 |
| Oct 31, 2025 | 232.00 | 235.00 | 228.00 | 231.75 | 231.75 | 0.22% | 191,946 |
| 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 |