BAMBURI CEMENT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	47.500	49.800	47.200	48.050	48.050	13,900
2024-05-21	48.150	48.150	47.400	47.500	47.500	133,100
2024-05-20	48.000	49.950	47.600	48.150	48.150	15,600
2024-05-17	48.000	49.500	47.600	48.000	48.000	22,700
2024-05-16	47.800	48.000	47.800	48.000	48.000	80,500
2024-05-15	47.950	48.000	47.550	47.800	47.800	34,900
2024-05-14	47.600	49.000	47.600	47.950	47.950	9,100
2024-05-13	48.000	48.000	47.500	47.600	47.600	10,500
2024-05-09	48.000	48.000	47.500	48.000	48.000	24,600
2024-05-08	48.100	48.100	48.000	48.000	48.000	21,000
2024-05-07	48.450	49.000	47.200	48.100	48.100	219,000
2024-05-06	48.950	48.950	48.050	48.450	48.450	20,700
2024-05-03	48.350	49.000	48.050	48.950	48.950	9,900
2024-05-02	47.950	49.000	47.950	48.350	48.350	14,600
2024-04-30	47.500	48.950	47.500	47.950	47.950	5,000
2024-04-29	46.550	47.950	46.550	47.500	47.500	18,700
2024-04-26	46.200	47.500	46.200	46.550	46.550	1,900
2024-04-25	45.950	47.000	45.950	46.200	46.200	33,200
2024-04-24	45.500	46.100	45.100	45.950	45.950	62,600
2024-04-23	46.550	46.550	44.700	45.500	45.500	28,300
2024-04-22	46.750	48.000	46.000	46.550	46.550	9,700
2024-04-19	47.200	47.200	46.000	46.750	46.750	174,400
2024-04-18	45.200	48.000	45.200	47.200	47.200	177,400
2024-04-17	46.600	48.000	43.000	45.200	45.200	199,500
2024-04-16	45.050	47.000	45.050	46.600	46.600	8,100
2024-04-15	47.500	47.500	45.000	45.050	45.050	46,200
2024-04-12	47.550	47.550	46.000	47.500	47.500	19,000
2024-04-11	47.300	48.850	47.300	47.550	47.550	29,600
2024-04-09	46.700	47.500	46.700	47.300	47.300	14,300
2024-04-08	43.150	47.450	43.150	46.700	46.700	68,900
2024-04-05	43.600	45.000	43.100	43.150	43.150	22,100
2024-04-04	43.450	45.000	43.000	43.600	43.600	12,700
2024-04-03	44.950	44.950	43.000	43.450	43.450	11,200
2024-04-02	46.950	46.950	42.300	44.950	44.950	46,800
2024-03-28	46.000	47.000	46.000	46.950	46.950	4,800
2024-03-27	46.300	47.000	45.500	46.000	46.000	17,600
2024-03-26	45.400	46.500	45.400	46.300	46.300	14,300
2024-03-25	46.850	47.000	45.000	45.400	45.400	19,400
2024-03-22	45.500	48.000	45.500	46.850	46.850	300
2024-03-21	45.500	46.000	45.500	45.500	45.500	14,200
2024-03-20	45.300	45.500	45.150	45.500	45.500	22,300
2024-03-19	46.450	46.450	45.150	45.300	45.300	36,600
2024-03-18	45.000	446.45	45.000	446.45	446.45	23,100
2024-03-15	43.900	45.100	43.900	45.000	45.000	169,500
2024-03-14	43.500	44.500	43.500	43.900	43.900	156,100
2024-03-13	42.450	43.500	42.450	43.500	43.500	100
2024-03-12	42.850	43.000	42.000	42.450	42.450	26,500
2024-03-11	42.900	43.000	42.000	42.850	42.850	18,000
2024-03-08	42.500	43.000	42.000	42.900	42.900	21,200
2024-03-07	41.500	42.500	41.500	42.500	42.500	93,800
2024-03-06	41.950	42.500	41.500	41.500	41.500	16,100
2024-03-05	41.300	42.500	41.200	41.950	41.950	270,000
2024-03-04	41.000	42.000	41.000	41.300	41.300	18,400
2024-03-01	41.000	42.000	41.000	41.000	41.000	231,100
2024-02-29	41.950	42.000	41.000	41.000	41.000	2,953,300
2024-02-28	41.100	43.400	41.000	41.950	41.950	4,100
2024-02-27	41.000	41.200	41.000	41.100	41.100	4,700
2024-02-26	40.050	41.000	40.050	41.000	41.000	100
2024-02-23	39.850	40.100	39.850	40.050	40.050	3,900
2024-02-22	39.750	40.500	39.550	39.850	39.850	1,500

← NewerPage 11 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.