East African Breweries PLC (NASE:EABL)
Kenya · Delayed Price · Currency is KES 214.50
-5.50 (-2.50%)
At close: Sep 18, 2025
East African Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 208.00 | 209.50 | 207.00 | 207.00 | 201.83 | - | 221,744 |
| Aug 15, 2025 | 208.50 | 209.00 | 206.50 | 207.00 | 201.83 | 1.35% | 549,242 |
| Aug 14, 2025 | 200.00 | 208.50 | 200.00 | 204.25 | 199.14 | -1.68% | 14,155 |
| Aug 13, 2025 | 209.00 | 209.50 | 200.50 | 207.75 | 202.56 | -0.12% | 3,725 |
| Aug 12, 2025 | 210.00 | 210.00 | 200.00 | 208.00 | 202.80 | -0.12% | 122,836 |
| Aug 11, 2025 | 209.50 | 210.00 | 207.00 | 208.25 | 203.04 | 0.12% | 12,849 |
| Aug 8, 2025 | 208.00 | 209.50 | 207.00 | 208.00 | 202.80 | -0.72% | 236,724 |
| Aug 7, 2025 | 207.75 | 209.50 | 207.75 | 209.50 | 204.26 | 0.84% | 5,700 |
| Aug 6, 2025 | 210.00 | 210.00 | 205.00 | 207.75 | 202.56 | -0.48% | 310,500 |
| Aug 5, 2025 | 210.00 | 210.00 | 205.00 | 208.75 | 203.53 | -0.48% | 216,700 |
| Aug 4, 2025 | 215.00 | 215.00 | 205.00 | 209.75 | 204.51 | -0.24% | 173,800 |
| Aug 1, 2025 | 220.00 | 220.00 | 207.00 | 210.25 | 204.99 | -0.24% | 108,300 |
| Jul 31, 2025 | 226.00 | 226.00 | 206.50 | 210.75 | 205.48 | -6.75% | 254,600 |
| Jul 30, 2025 | 230.00 | 244.00 | 220.00 | 226.00 | 220.35 | 0.89% | 205,700 |
| Jul 29, 2025 | 216.00 | 227.50 | 212.00 | 224.00 | 218.40 | 8.21% | 106,500 |
| Jul 28, 2025 | 196.00 | 215.75 | 195.00 | 207.00 | 201.83 | 5.48% | 169,800 |
| Jul 25, 2025 | 195.25 | 200.00 | 195.00 | 196.25 | 191.34 | -0.88% | 11,400 |
| Jul 24, 2025 | 200.00 | 202.00 | 194.00 | 198.00 | 193.05 | -0.13% | 163,100 |
| Jul 23, 2025 | 193.00 | 200.00 | 191.25 | 198.25 | 193.29 | 2.72% | 10,500 |
| Jul 22, 2025 | 191.00 | 203.00 | 190.50 | 193.00 | 188.18 | -1.53% | 2,100 |
| Jul 21, 2025 | 195.00 | 206.25 | 195.00 | 196.00 | 191.10 | 0.90% | 13,100 |
| Jul 18, 2025 | 195.00 | 202.50 | 190.25 | 194.25 | 189.39 | -2.63% | 6,700 |
| Jul 17, 2025 | 200.00 | 204.00 | 191.50 | 199.50 | 194.51 | -4.20% | 13,700 |
| Jul 16, 2025 | 200.00 | 209.00 | 200.00 | 208.25 | 203.04 | 0.97% | 20,100 |
| Jul 15, 2025 | 210.00 | 210.00 | 205.00 | 206.25 | 201.09 | -1.32% | 1,500 |
| Jul 14, 2025 | 209.00 | 210.00 | 202.00 | 209.00 | 203.78 | -1.30% | 9,900 |
| Jul 11, 2025 | 207.50 | 213.00 | 200.00 | 211.75 | 206.46 | 0.59% | 98,300 |