East African Breweries PLC (NASE:EABL)
Kenya
· Delayed Price · Currency is KES 225.00
+4.75 (2.16%)
At close: Dec 5, 2025
East African Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 232.00 | 219.00 | 225.00 | 225.00 | 2.16% | 465,864 |
| Dec 4, 2025 | 220.00 | 222.50 | 215.00 | 220.25 | 220.25 | - | 6,965 |
| Dec 3, 2025 | 220.50 | 221.00 | 219.00 | 220.25 | 220.25 | 0.11% | 7,090 |
| Dec 2, 2025 | 221.00 | 221.00 | 219.75 | 220.00 | 220.00 | - | 150,766 |
| Dec 1, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.68% | 71,471 |
| Nov 28, 2025 | 225.75 | 225.75 | 220.00 | 221.50 | 221.50 | -1.66% | 28,040 |
| Nov 27, 2025 | 230.00 | 230.00 | 221.00 | 225.25 | 225.25 | -0.22% | 2,795 |
| Nov 26, 2025 | 225.75 | 230.00 | 225.75 | 225.75 | 225.75 | - | 1,266,307 |
| Nov 25, 2025 | 231.00 | 232.00 | 225.00 | 225.75 | 225.75 | -2.06% | 3,749 |
| Nov 24, 2025 | 233.00 | 234.00 | 228.00 | 230.50 | 230.50 | -1.50% | 2,700 |
| Nov 21, 2025 | 234.50 | 234.50 | 232.00 | 234.00 | 234.00 | -0.43% | 46,069 |
| Nov 20, 2025 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | - | 43,125 |
| Nov 19, 2025 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.97% | 559,679 |
| Nov 18, 2025 | 232.00 | 238.75 | 227.00 | 232.75 | 232.75 | -0.96% | 36,536 |
| Nov 17, 2025 | 235.00 | 238.75 | 232.00 | 235.00 | 235.00 | - | 37,633 |
| Nov 14, 2025 | 238.50 | 238.50 | 232.00 | 235.00 | 235.00 | - | 141,824 |
| Nov 13, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 420,481 |
| Nov 12, 2025 | 239.00 | 244.00 | 232.00 | 240.00 | 240.00 | -0.21% | 369,496 |
| Nov 11, 2025 | 250.00 | 250.00 | 240.00 | 240.50 | 240.50 | -1.43% | 77,017 |
| Nov 10, 2025 | 247.00 | 247.75 | 244.00 | 244.00 | 244.00 | -0.51% | 126,045 |
| Nov 7, 2025 | 250.00 | 250.00 | 245.00 | 245.25 | 245.25 | 0.51% | 33,017 |
| Nov 6, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.88% | 853,188 |
| Nov 5, 2025 | 235.00 | 244.00 | 232.75 | 239.50 | 239.50 | 3.23% | 64,039 |
| Nov 4, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 232.00 | - | 17,668 |
| Nov 3, 2025 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.11% | 788,598 |
| Oct 31, 2025 | 232.00 | 235.00 | 228.00 | 231.75 | 231.75 | 0.22% | 191,946 |
| Oct 30, 2025 | 231.00 | 235.00 | 228.00 | 231.25 | 231.25 | 1.31% | 32,645 |
| Oct 29, 2025 | 225.00 | 231.00 | 222.00 | 228.25 | 228.25 | 1.90% | 58,742 |
| Oct 28, 2025 | 231.00 | 231.00 | 220.00 | 224.00 | 224.00 | -0.99% | 20,034 |
| Oct 27, 2025 | 225.00 | 230.00 | 222.00 | 226.25 | 226.25 | 1.80% | 13,585 |
| Oct 24, 2025 | 220.25 | 225.00 | 219.75 | 222.25 | 222.25 | 1.14% | 443,818 |
| Oct 23, 2025 | 218.00 | 224.00 | 216.00 | 219.75 | 219.75 | 2.09% | 171,737 |
| Oct 22, 2025 | 215.00 | 218.00 | 215.00 | 215.25 | 215.25 | 0.12% | 115,352 |
| Oct 21, 2025 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1.18% | 576,578 |
| Oct 16, 2025 | 213.00 | 215.00 | 206.00 | 212.50 | 212.50 | -0.23% | 10,938 |
| Oct 15, 2025 | 215.00 | 215.00 | 209.75 | 213.00 | 213.00 | -0.58% | 22,838 |
| Oct 14, 2025 | 215.00 | 215.00 | 212.00 | 214.25 | 214.25 | -0.23% | 3,870 |
| Oct 13, 2025 | 217.00 | 218.00 | 195.50 | 214.75 | 214.75 | -1.04% | 30,225 |
| Oct 9, 2025 | 218.00 | 218.00 | 214.00 | 217.00 | 217.00 | 0.12% | 206,600 |
| Oct 8, 2025 | 218.00 | 218.75 | 216.25 | 216.75 | 216.75 | 0.58% | 8,275 |
| Oct 7, 2025 | 214.00 | 219.00 | 214.00 | 215.50 | 215.50 | 0.70% | 330,128 |
| Oct 6, 2025 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 0.47% | 45,313 |
| Oct 3, 2025 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | - | 143,248 |
| Oct 2, 2025 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.59% | 8,352 |
| Oct 1, 2025 | 211.75 | 214.00 | 211.75 | 211.75 | 211.75 | 0.36% | 39,334 |
| Sep 30, 2025 | 214.75 | 214.75 | 210.00 | 211.00 | 211.00 | -1.40% | 6,555 |
| Sep 29, 2025 | 214.75 | 214.75 | 212.00 | 214.00 | 214.00 | -0.47% | 102,031 |
| Sep 26, 2025 | 215.00 | 215.00 | 209.00 | 215.00 | 215.00 | 0.47% | 5,396 |
| Sep 25, 2025 | 215.00 | 215.25 | 204.00 | 214.00 | 214.00 | -0.58% | 82,167 |
| Sep 24, 2025 | 217.00 | 218.00 | 214.75 | 215.25 | 215.25 | 0.23% | 13,344 |
| Sep 23, 2025 | 212.00 | 217.00 | 211.50 | 214.75 | 214.75 | 1.42% | 25,321 |
| Sep 22, 2025 | 211.00 | 217.00 | 211.00 | 211.75 | 211.75 | - | 241,794 |
| Sep 19, 2025 | 209.00 | 215.00 | 209.00 | 211.75 | 211.75 | -1.28% | 4,799 |
| Sep 18, 2025 | 210.00 | 218.00 | 209.00 | 214.50 | 214.50 | -2.50% | 154,829 |
| Sep 17, 2025 | 220.00 | 220.00 | 205.00 | 220.00 | 220.00 | - | 602,599 |
| Sep 16, 2025 | 219.25 | 223.00 | 218.00 | 220.00 | 214.50 | -1.57% | 31,733 |
| Sep 15, 2025 | 222.25 | 224.25 | 220.00 | 223.50 | 217.91 | 0.22% | 18,106 |
| Sep 12, 2025 | 223.00 | 224.50 | 220.00 | 223.00 | 217.43 | -0.56% | 20,034 |
| Sep 11, 2025 | 221.75 | 224.50 | 221.75 | 224.25 | 218.64 | -0.22% | 51,213 |
| Sep 10, 2025 | 226.00 | 227.00 | 223.00 | 224.75 | 219.13 | 0.33% | 453,537 |
| Sep 9, 2025 | 223.00 | 225.00 | 223.00 | 224.00 | 218.40 | 1.01% | 12,551 |
| Sep 8, 2025 | 225.50 | 235.00 | 220.00 | 221.75 | 216.21 | -0.11% | 93,557 |
| Sep 5, 2025 | 223.50 | 226.00 | 220.00 | 222.00 | 216.45 | -0.56% | 7,681 |
| Sep 4, 2025 | 223.75 | 225.00 | 219.25 | 223.25 | 217.67 | -0.56% | 281,858 |
| Sep 3, 2025 | 220.00 | 224.75 | 216.00 | 224.50 | 218.89 | 2.05% | 717,391 |
| Sep 2, 2025 | 219.00 | 225.00 | 215.00 | 220.00 | 214.50 | 0.80% | 50,760 |
| Sep 1, 2025 | 219.00 | 220.00 | 218.00 | 218.25 | 212.79 | - | 2,682 |
| Aug 29, 2025 | 220.00 | 220.00 | 218.00 | 218.25 | 212.79 | -0.91% | 7,271 |
| Aug 28, 2025 | 223.00 | 223.00 | 218.00 | 220.25 | 214.74 | 2.20% | 1,213 |
| Aug 27, 2025 | 220.00 | 222.00 | 210.00 | 215.50 | 210.11 | -2.05% | 2,789 |
| Aug 26, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 214.50 | - | 45,753 |
| Aug 25, 2025 | 220.00 | 223.00 | 219.50 | 220.00 | 214.50 | 0.92% | 37,524 |
| Aug 22, 2025 | 220.00 | 223.00 | 212.75 | 218.00 | 212.55 | 0.81% | 4,892 |
| Aug 21, 2025 | 223.00 | 223.00 | 209.00 | 216.25 | 210.84 | 0.35% | 714,390 |
| Aug 20, 2025 | 215.00 | 220.00 | 211.00 | 215.50 | 210.11 | 2.01% | 344,061 |
| Aug 19, 2025 | 209.50 | 219.00 | 209.00 | 211.25 | 205.97 | 2.05% | 418,718 |
| Aug 18, 2025 | 208.00 | 209.50 | 207.00 | 207.00 | 201.83 | - | 221,744 |
| Aug 15, 2025 | 208.50 | 209.00 | 206.50 | 207.00 | 201.83 | 1.35% | 549,242 |
| Aug 14, 2025 | 200.00 | 208.50 | 200.00 | 204.25 | 199.14 | -1.68% | 14,155 |
| Aug 13, 2025 | 209.00 | 209.50 | 200.50 | 207.75 | 202.56 | -0.12% | 3,725 |
| Aug 12, 2025 | 210.00 | 210.00 | 200.00 | 208.00 | 202.80 | -0.12% | 122,836 |
| Aug 11, 2025 | 209.50 | 210.00 | 207.00 | 208.25 | 203.04 | 0.12% | 12,849 |
| Aug 8, 2025 | 208.00 | 209.50 | 207.00 | 208.00 | 202.80 | -0.72% | 236,724 |
| Aug 7, 2025 | 207.75 | 209.50 | 207.75 | 209.50 | 204.26 | 0.84% | 5,700 |
| Aug 6, 2025 | 210.00 | 210.00 | 205.00 | 207.75 | 202.56 | -0.48% | 310,500 |
| Aug 5, 2025 | 210.00 | 210.00 | 205.00 | 208.75 | 203.53 | -0.48% | 216,700 |
| Aug 4, 2025 | 215.00 | 215.00 | 205.00 | 209.75 | 204.51 | -0.24% | 173,800 |
| Aug 1, 2025 | 220.00 | 220.00 | 207.00 | 210.25 | 204.99 | -0.24% | 108,300 |
| Jul 31, 2025 | 226.00 | 226.00 | 206.50 | 210.75 | 205.48 | -6.75% | 254,600 |
| Jul 30, 2025 | 230.00 | 244.00 | 220.00 | 226.00 | 220.35 | 0.89% | 205,700 |
| Jul 29, 2025 | 216.00 | 227.50 | 212.00 | 224.00 | 218.40 | 8.21% | 106,500 |
| Jul 28, 2025 | 196.00 | 215.75 | 195.00 | 207.00 | 201.83 | 5.48% | 169,800 |
| Jul 25, 2025 | 195.25 | 200.00 | 195.00 | 196.25 | 191.34 | -0.88% | 11,400 |
| Jul 24, 2025 | 200.00 | 202.00 | 194.00 | 198.00 | 193.05 | -0.13% | 163,100 |
| Jul 23, 2025 | 193.00 | 200.00 | 191.25 | 198.25 | 193.29 | 2.72% | 10,500 |
| Jul 22, 2025 | 191.00 | 203.00 | 190.50 | 193.00 | 188.18 | -1.53% | 2,100 |
| Jul 21, 2025 | 195.00 | 206.25 | 195.00 | 196.00 | 191.10 | 0.90% | 13,100 |
| Jul 18, 2025 | 195.00 | 202.50 | 190.25 | 194.25 | 189.39 | -2.63% | 6,700 |
| Jul 17, 2025 | 200.00 | 204.00 | 191.50 | 199.50 | 194.51 | -4.20% | 13,700 |
| Jul 16, 2025 | 200.00 | 209.00 | 200.00 | 208.25 | 203.04 | 0.97% | 20,100 |