Eastroc Beverage (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	103.08	104.70	102.41	103.06	103.06	-0.15%	3,029,790
Oct 27, 2026	102.00	105.83	100.11	103.21	103.21	-1.10%	8,667,947
Oct 26, 2026	103.50	105.49	102.45	104.36	104.36	-0.11%	5,845,719
Oct 23, 2026	101.00	104.88	100.50	104.48	104.48	3.04%	5,950,946
Oct 22, 2026	99.99	101.99	99.35	101.40	101.40	0.75%	4,691,978
Oct 21, 2026	105.70	106.50	99.33	100.65	100.65	-5.84%	9,809,111
Oct 20, 2026	112.60	113.50	105.80	106.89	106.89	-5.44%	10,094,241
Oct 19, 2026	114.25	115.88	112.51	113.04	113.04	-1.06%	4,455,200
Oct 16, 2026	113.90	116.81	113.00	114.25	114.25	0.26%	5,430,131
Oct 15, 2026	110.98	114.25	110.61	113.95	113.95	1.79%	4,654,631
Oct 14, 2026	111.79	113.35	111.60	111.95	111.95	-0.03%	1,961,186
Oct 13, 2026	114.21	114.50	111.78	111.98	111.98	-2.25%	2,858,827
Oct 12, 2026	114.00	116.30	113.50	114.56	114.56	0.39%	2,833,153
Oct 9, 2026	113.20	115.94	112.64	114.11	114.11	0.95%	3,978,731
Oct 8, 2026	111.22	113.30	110.56	113.04	113.04	0.70%	2,858,651
Sep 30, 2026	110.18	112.52	109.22	112.25	112.25	1.87%	2,938,756
Sep 29, 2026	110.60	110.87	109.82	110.19	110.19	-0.84%	1,594,513
Sep 28, 2026	111.17	111.59	109.68	111.12	111.12	0.26%	2,071,103
Sep 24, 2026	111.47	111.81	110.49	110.83	110.83	-0.56%	2,070,961
Sep 23, 2026	115.45	116.45	113.66	114.45	111.45	-0.87%	3,520,623
Sep 22, 2026	113.11	115.54	112.22	115.45	112.42	2.01%	4,038,435
Sep 21, 2026	111.60	113.88	111.57	113.18	110.21	1.47%	3,130,677
Sep 18, 2026	110.97	112.60	110.96	111.54	108.62	0.63%	2,975,531
Sep 17, 2026	111.14	111.88	109.56	110.84	107.93	-0.64%	3,340,832
Sep 16, 2026	111.65	111.94	110.44	111.55	108.63	0.02%	2,681,609
Sep 15, 2026	112.99	113.34	111.53	111.53	108.61	-0.98%	2,453,676
Sep 14, 2026	112.49	113.50	111.50	112.63	109.68	-0.12%	2,538,571
Sep 11, 2026	112.01	113.14	111.50	112.77	109.81	-0.58%	3,382,847
Sep 10, 2026	116.50	116.65	113.35	113.43	110.46	-3.26%	5,229,178
Sep 9, 2026	119.77	119.77	116.88	117.25	114.18	-2.45%	6,698,158
Sep 8, 2026	121.02	121.80	120.01	120.20	117.05	-1.46%	3,408,847
Sep 7, 2026	120.50	122.15	118.81	121.98	118.78	1.30%	3,994,400
Sep 4, 2026	118.92	122.24	118.69	120.41	117.25	1.25%	5,598,764
Sep 3, 2026	120.00	120.76	118.81	118.92	115.80	-1.00%	4,912,725
Sep 2, 2026	123.00	123.50	120.03	120.12	116.97	-2.13%	5,451,067
Sep 1, 2026	119.94	124.48	119.71	122.73	119.51	2.29%	8,035,548
Aug 31, 2026	120.83	121.26	119.50	119.98	116.84	-0.69%	3,181,802
Aug 28, 2026	119.78	121.17	119.78	120.81	117.64	0.36%	3,785,702
Aug 27, 2026	120.50	120.72	119.20	120.38	117.22	-0.76%	5,100,941
Aug 26, 2026	122.65	122.85	120.80	121.30	118.12	-1.94%	5,191,840
Aug 25, 2026	121.00	124.50	120.33	123.70	120.46	2.24%	6,565,591
Aug 24, 2026	120.10	122.00	119.54	120.99	117.82	0.80%	4,276,577
Aug 21, 2026	122.05	122.40	119.05	120.03	116.88	-2.47%	5,755,087
Aug 20, 2026	122.50	123.40	120.88	123.07	119.84	0.26%	5,856,556
Aug 19, 2026	122.96	124.39	122.00	122.75	119.53	0.15%	7,510,758
Aug 18, 2026	122.84	124.22	121.66	122.57	119.36	-0.73%	6,406,604
Aug 17, 2026	122.00	123.72	121.13	123.47	120.23	0.44%	5,702,141
Aug 14, 2026	125.50	126.26	122.58	122.93	119.71	-2.41%	7,981,009
Aug 13, 2026	127.00	129.90	125.86	125.97	122.67	-1.51%	8,785,693
Aug 12, 2026	125.50	129.46	125.00	127.90	124.55	1.21%	8,302,904