East African Breweries PLC (NASE:EABL)
Kenya flag Kenya · Delayed Price · Currency is KES
218.25
-2.00 (-0.91%)
At close: Aug 29, 2025

East African Breweries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025223.00223.00218.00220.25220.252.20%1,213
Aug 27, 2025220.00222.00210.00215.50215.50-2.05%2,789
Aug 26, 2025220.00222.00218.00220.00220.00-45,753
Aug 25, 2025220.00223.00219.50220.00220.000.92%37,524
Aug 22, 2025220.00223.00212.75218.00218.000.81%4,892
Aug 21, 2025223.00223.00209.00216.25216.250.35%714,390
Aug 20, 2025215.00220.00211.00215.50215.502.01%344,061
Aug 19, 2025209.50219.00209.00211.25211.252.05%418,718
Aug 18, 2025208.00209.50207.00207.00207.00-221,744
Aug 15, 2025208.50209.00206.50207.00207.001.35%549,242
Aug 14, 2025200.00208.50200.00204.25204.25-1.68%14,155
Aug 13, 2025209.00209.50200.50207.75207.75-0.12%3,725
Aug 12, 2025210.00210.00200.00208.00208.00-0.12%122,836
Aug 11, 2025209.50210.00207.00208.25208.250.12%12,849
Aug 8, 2025208.00209.50207.00208.00208.00-0.72%236,724
Aug 7, 2025207.75209.50207.75209.50209.500.84%5,700
Aug 6, 2025210.00210.00205.00207.75207.75-0.48%310,500
Aug 5, 2025210.00210.00205.00208.75208.75-0.48%216,700
Aug 4, 2025215.00215.00205.00209.75209.75-0.24%173,800
Aug 1, 2025220.00220.00207.00210.25210.25-0.24%108,300
Jul 31, 2025226.00226.00206.50210.75210.75-6.75%254,600
Jul 30, 2025230.00244.00220.00226.00226.000.89%205,700
Jul 29, 2025216.00227.50212.00224.00224.008.21%106,500
Jul 28, 2025196.00215.75195.00207.00207.005.48%169,800
Jul 25, 2025195.25200.00195.00196.25196.25-0.88%11,400
Jul 24, 2025200.00202.00194.00198.00198.00-0.13%163,100
Jul 23, 2025193.00200.00191.25198.25198.252.72%10,500
Jul 22, 2025191.00203.00190.50193.00193.00-1.53%2,100
Jul 21, 2025195.00206.25195.00196.00196.000.90%13,100
Jul 18, 2025195.00202.50190.25194.25194.25-2.63%6,700
Jul 17, 2025200.00204.00191.50199.50199.50-4.20%13,700
Jul 16, 2025200.00209.00200.00208.25208.250.97%20,100
Jul 15, 2025210.00210.00205.00206.25206.25-1.32%1,500
Jul 14, 2025209.00210.00202.00209.00209.00-1.30%9,900
Jul 11, 2025207.50213.00200.00211.75211.750.59%98,300
Jul 10, 2025205.00215.00204.50210.50210.503.69%175,500
Jul 9, 2025197.00205.00197.00203.00203.001.37%107,800
Jul 8, 2025195.00205.00195.00200.25200.253.49%176,500
Jul 7, 2025190.00195.00190.00193.50193.501.18%6,800
Jul 4, 2025190.00194.00190.00191.25191.250.66%4,500
Jul 3, 2025187.50194.00187.50190.00190.001.33%2,300
Jul 2, 2025190.00190.00186.50187.50187.500.54%1,800
Jul 1, 2025190.00194.75185.00186.50186.501.08%1,400
Jun 30, 2025189.75190.00184.00184.50184.50-0.81%23,400
Jun 27, 2025182.50190.00182.00186.00186.000.54%45,600
Jun 26, 2025185.00185.00184.75185.00185.00-2.37%27,600
Jun 25, 2025189.00190.00189.00189.50189.50-500
Jun 24, 2025181.25190.00181.25189.50189.504.55%147,100
Jun 23, 2025186.00186.00181.00181.25181.25-2.03%6,200
Jun 20, 2025186.50186.50181.00185.00185.001.37%6,300