Eastroc Beverage (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	130.15	136.00	130.11	135.90	135.90	-1.66%	16,160,979
Jul 30, 2026	140.53	145.90	136.35	138.20	138.20	-3.06%	15,500,730
Jul 29, 2026	137.00	145.00	136.16	142.56	142.56	5.47%	14,373,080
Jul 28, 2026	127.42	136.62	127.00	135.16	135.16	5.28%	9,928,765
Jul 27, 2026	126.53	129.30	124.33	128.38	128.38	2.03%	4,203,270
Jul 24, 2026	126.77	128.77	125.45	125.82	125.82	-1.83%	3,839,317
Jul 23, 2026	130.01	130.40	126.00	128.17	128.17	-2.01%	5,360,695
Jul 22, 2026	129.34	131.38	126.66	130.80	130.80	-	6,293,668
Jul 21, 2026	126.00	133.65	125.01	130.80	130.80	3.34%	10,593,630
Jul 20, 2026	124.25	127.85	123.01	126.57	126.57	1.72%	6,978,798
Jul 17, 2026	130.00	132.58	123.22	124.43	124.43	-4.03%	8,069,698
Jul 16, 2026	126.00	130.79	125.45	129.65	129.65	1.73%	9,299,422
Jul 15, 2026	118.02	127.67	117.25	127.45	127.45	6.94%	10,031,326
Jul 14, 2026	120.99	122.20	117.13	119.18	119.18	-1.18%	6,524,439
Jul 13, 2026	120.00	122.42	117.21	120.60	120.60	-0.75%	6,837,057
Jul 10, 2026	121.44	124.30	118.23	121.51	121.51	0.06%	7,101,276
Jul 9, 2026	127.00	127.80	121.00	121.44	121.44	-4.98%	7,530,693
Jul 8, 2026	124.27	130.00	122.58	127.81	127.81	2.70%	7,704,075
Jul 7, 2026	126.50	128.01	124.03	124.45	124.45	-2.70%	4,257,986
Jul 6, 2026	125.26	129.90	123.99	127.90	127.90	1.23%	6,902,930
Jul 3, 2026	123.88	131.36	123.46	126.35	126.35	1.83%	8,801,713
Jul 2, 2026	127.89	132.65	123.90	124.08	124.08	-3.46%	7,417,154
Jul 1, 2026	123.43	130.67	122.22	128.53	128.53	4.13%	10,216,020
Jun 30, 2026	122.82	124.24	119.74	123.43	123.43	1.18%	13,119,811
Jun 29, 2026	111.97	121.99	108.80	121.99	121.99	10.00%	11,799,360
Jun 26, 2026	112.18	113.46	110.30	110.90	110.90	-1.62%	6,045,103
Jun 25, 2026	113.50	115.49	111.70	112.73	112.73	-1.16%	8,271,098
Jun 24, 2026	115.00	117.95	113.11	114.05	114.05	-1.81%	6,761,367
Jun 23, 2026	118.98	121.12	115.58	116.15	116.15	-3.71%	8,248,805
Jun 22, 2026	119.88	120.89	115.80	120.63	120.63	0.02%	11,230,940
Jun 18, 2026	125.55	125.55	120.42	120.60	120.60	-3.82%	7,886,397
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