Eastroc Beverage (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	159.14	159.91	155.00	155.59	153.50	-2.23%	3,430,221
Apr 2, 2026	163.16	167.13	158.75	159.14	157.00	-1.67%	6,292,430
Apr 1, 2026	159.93	164.13	156.68	161.85	159.67	2.50%	6,242,002
Mar 31, 2026	170.12	171.11	157.86	157.90	155.78	-9.97%	13,587,131
Mar 30, 2026	175.39	176.53	171.71	175.38	173.02	1.33%	2,703,436
Mar 27, 2026	168.15	174.11	166.23	173.08	170.75	2.86%	3,141,966
Mar 26, 2026	176.15	177.11	167.83	168.27	166.01	-4.43%	2,445,435
Mar 25, 2026	173.84	176.92	172.52	176.08	173.71	1.96%	1,671,656
Mar 24, 2026	170.79	173.23	168.92	172.69	170.37	2.30%	2,757,419
Mar 23, 2026	173.14	173.69	167.39	168.82	166.55	-3.78%	2,420,648
Mar 20, 2026	176.89	178.84	175.45	175.45	173.10	-0.81%	2,117,531
Mar 19, 2026	178.89	179.95	176.56	176.89	174.51	-1.86%	1,370,669
Mar 18, 2026	182.69	184.50	179.34	180.23	177.81	-1.35%	1,536,782
Mar 17, 2026	183.81	187.50	182.39	182.69	180.24	-0.61%	2,945,252
Mar 16, 2026	174.46	184.62	173.85	183.81	181.34	5.17%	4,345,881