Eastroc Beverage (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	125.55	125.55	121.00	121.32	-	-3.25%	4,807,440
Jun 17, 2026	124.78	126.00	123.50	125.39	125.39	0.49%	7,088,227
Jun 16, 2026	127.80	128.04	124.30	124.78	124.78	-2.71%	9,338,677
Jun 15, 2026	131.84	132.30	128.10	128.26	128.26	-2.72%	8,091,722
Jun 12, 2026	131.18	134.77	129.21	131.84	131.84	-0.96%	6,689,257
Jun 11, 2026	131.82	134.88	130.20	133.12	133.12	0.94%	4,247,090
Jun 10, 2026	133.00	135.34	131.60	131.88	131.88	-0.99%	4,156,958
Jun 9, 2026	135.09	135.35	131.75	133.20	133.20	-2.22%	5,144,873
Jun 8, 2026	131.99	136.85	131.62	136.23	136.23	1.37%	6,164,071
Jun 5, 2026	139.80	142.96	134.28	134.39	134.39	-3.61%	8,207,942
Jun 4, 2026	143.00	143.88	138.78	139.43	139.43	-3.15%	5,503,286
Jun 3, 2026	148.35	148.39	142.50	143.96	143.96	-3.77%	7,322,547
Jun 2, 2026	150.00	154.90	148.55	149.60	149.60	-1.77%	8,953,253
Jun 1, 2026	142.57	153.00	142.01	152.30	152.30	6.92%	11,590,203
May 29, 2026	140.25	146.50	137.55	142.44	142.44	1.01%	8,981,008
May 28, 2026	137.80	145.50	137.30	141.01	141.01	1.37%	8,490,704
May 27, 2026	141.41	142.88	137.69	139.10	139.10	-1.78%	6,738,160
May 26, 2026	144.00	145.00	138.60	141.62	141.62	-2.36%	6,922,072
May 25, 2026	144.00	148.90	142.00	145.04	145.04	0.32%	6,249,135
May 22, 2026	147.60	150.58	143.76	144.58	144.58	-1.80%	6,932,802
May 21, 2026	149.03	153.97	147.19	147.23	147.23	-1.19%	7,072,325
May 20, 2026	145.76	153.00	145.76	149.00	149.00	2.33%	10,049,170
May 19, 2026	142.00	152.50	141.46	145.61	145.61	2.40%	11,575,000
May 18, 2026	141.94	142.36	138.59	142.20	142.20	0.69%	5,948,337
May 15, 2026	148.15	148.15	142.31	143.15	141.22	-3.83%	8,489,961
May 14, 2026	148.92	152.13	146.92	148.85	146.85	0.35%	7,980,611
May 13, 2026	149.74	151.28	146.84	148.33	146.34	-0.97%	5,330,668
May 12, 2026	152.31	152.92	149.07	149.79	147.77	-1.53%	4,171,865
May 11, 2026	153.85	153.85	150.19	152.12	150.07	-1.12%	5,730,147
May 8, 2026	154.96	156.46	153.75	153.83	151.76	-0.73%	3,841,584
May 7, 2026	154.00	158.60	154.00	154.96	152.88	0.40%	5,517,458
May 6, 2026	156.15	156.15	151.69	154.35	152.27	-1.56%	8,765,702
Apr 30, 2026	157.62	160.00	150.00	156.80	154.69	-2.16%	12,552,514
Apr 29, 2026	150.69	162.45	150.69	160.25	158.10	5.98%	8,049,393
Apr 28, 2026	152.22	152.90	151.00	151.22	149.18	-0.59%	2,887,509
Apr 27, 2026	153.46	154.63	150.89	152.12	150.07	-1.11%	3,720,894
Apr 24, 2026	156.15	156.77	153.75	153.82	151.75	-2.07%	4,068,515
Apr 23, 2026	154.62	160.08	154.62	157.06	154.95	1.38%	4,543,209
Apr 22, 2026	154.59	156.83	153.45	154.92	152.84	0.03%	3,353,717
Apr 21, 2026	156.39	157.41	154.39	154.87	152.79	-1.17%	3,717,510
Apr 20, 2026	153.77	158.26	152.54	156.70	154.59	1.96%	5,394,459
Apr 17, 2026	149.23	154.85	147.95	153.69	151.63	2.85%	8,002,583
Apr 16, 2026	148.49	150.17	147.89	149.43	147.42	0.39%	5,566,596
Apr 15, 2026	147.21	150.44	146.15	148.85	146.85	1.19%	7,476,170
Apr 14, 2026	150.50	150.52	144.62	147.10	145.12	-1.40%	9,022,173
Apr 13, 2026	151.85	152.35	148.69	149.19	147.19	-3.08%	5,515,063
Apr 10, 2026	155.11	156.39	153.09	153.94	151.87	-0.74%	4,727,938
Apr 9, 2026	157.65	158.25	154.52	155.09	153.00	-2.29%	3,995,826
Apr 8, 2026	156.15	160.59	153.65	158.72	156.58	4.19%	6,759,633
Apr 7, 2026	155.52	155.54	151.91	152.34	150.29	-2.09%	3,388,441