BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	39.150	40.000	39.100	39.750	39.750	10,100
2024-02-20	39.400	40.000	39.100	39.150	39.150	7,000
2024-02-19	39.900	40.000	39.000	39.400	39.400	12,100
2024-02-16	39.300	40.000	39.300	39.900	39.900	1,900
2024-02-15	39.750	40.000	39.050	39.300	39.300	4,100
2024-02-14	39.900	40.000	38.500	39.750	39.750	800
2024-02-13	39.200	39.900	39.200	39.900	39.900	100
2024-02-12	39.000	40.000	38.500	39.200	39.200	25,300
2024-02-09	39.050	39.050	39.000	39.000	39.000	8,700
2024-02-08	38.700	39.500	38.500	39.050	39.050	3,100
2024-02-07	39.550	39.550	38.450	38.700	38.700	7,500
2024-02-06	38.400	39.900	38.400	39.550	39.550	500
2024-02-05	38.550	38.550	38.400	38.400	38.400	800
2024-02-02	39.750	40.000	36.600	38.550	38.550	14,900
2024-02-01	40.250	40.250	37.500	39.750	39.750	113,600
2024-01-31	40.150	40.450	40.000	40.250	40.250	8,000
2024-01-30	39.850	41.000	39.850	40.150	40.150	8,700
2024-01-29	40.000	40.100	39.850	39.850	39.850	2,900
2024-01-26	39.850	40.000	39.500	40.000	40.000	97,700
2024-01-25	38.000	40.000	38.000	39.850	39.850	51,000
2024-01-24	37.400	38.000	37.400	38.000	38.000	500
2024-01-23	37.150	37.500	35.500	37.400	37.400	15,600
2024-01-22	37.100	37.300	37.000	37.150	37.150	11,100
2024-01-19	35.350	37.350	35.350	37.100	37.100	8,100
2024-01-18	35.500	36.500	35.000	35.350	35.350	2,500
2024-01-17	35.300	36.000	35.000	35.500	35.500	400
2024-01-16	34.800	35.350	34.800	35.300	35.300	2,900
2024-01-15	35.000	37.150	34.550	34.800	34.800	2,600
2024-01-12	35.550	37.300	34.700	35.000	35.000	4,600
2024-01-11	34.800	37.400	34.700	35.550	35.550	8,600
2024-01-10	35.000	36.000	34.600	34.800	34.800	88,800
2024-01-09	37.800	37.800	35.000	35.000	35.000	5,247,600
2024-01-08	37.500	37.950	37.500	37.800	37.800	1,600
2024-01-05	36.400	37.500	36.400	37.500	37.500	1,900
2024-01-04	36.000	37.000	35.900	36.400	36.400	1,300
2024-01-03	36.000	37.000	35.900	36.000	36.000	14,000
2024-01-02	35.850	36.000	35.850	36.000	36.000	9,000
2023-12-29	35.200	35.950	35.200	35.850	35.850	300
2023-12-28	35.200	35.200	35.200	35.200	35.200	0
2023-12-27	35.100	35.500	35.000	35.200	35.200	3,200
2023-12-22	35.100	35.500	35.000	35.100	35.100	600
2023-12-21	33.950	36.000	33.950	35.100	35.100	4,000
2023-12-20	34.850	34.850	33.000	33.950	33.950	16,000
2023-12-19	37.150	37.150	34.000	34.850	34.850	20,500
2023-12-18	38.050	40.000	36.000	37.150	37.150	1,200
2023-12-15	41.050	41.050	38.000	38.050	38.050	55,200
2023-12-14	41.800	42.000	38.000	41.050	41.050	8,300
2023-12-13	42.000	42.000	41.300	41.800	41.800	11,400
2023-12-11	41.350	43.000	41.300	42.000	42.000	16,000
2023-12-08	40.200	42.000	40.200	41.350	41.350	60,000
2023-12-07	40.000	41.000	39.000	40.200	40.200	116,500
2023-12-06	39.500	40.500	38.600	40.000	40.000	33,700
2023-12-05	36.450	40.000	36.000	39.500	39.500	54,800
2023-12-04	35.050	38.500	35.000	36.450	36.450	42,400
2023-12-01	35.050	35.100	35.000	35.050	35.050	3,900
2023-11-30	35.000	35.100	35.000	35.050	35.050	5,500
2023-11-29	35.000	35.000	35.000	35.000	35.000	208,700
2023-11-28	34.750	35.150	34.000	35.000	35.000	13,000
2023-11-27	35.000	35.000	33.500	34.750	34.750	48,300
2023-11-24	34.950	35.300	34.000	35.000	35.000	1,094,200

← NewerPage 12 of 21 · 1,241 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.