BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	32.100	35.300	32.100	34.950	34.950	28,000
2023-11-22	30.950	33.000	30.950	32.100	32.100	106,100
2023-11-21	29.550	31.750	29.250	30.950	30.950	82,100
2023-11-20	28.900	31.750	28.900	29.550	29.550	390,500
2023-11-17	26.500	29.050	26.500	28.900	28.900	17,900
2023-11-16	24.100	26.500	24.100	26.500	26.500	79,000
2023-11-15	22.500	25.000	22.500	24.100	24.100	9,700
2023-11-14	22.500	22.500	22.500	22.500	22.500	0
2023-11-10	22.500	22.500	22.500	22.500	22.500	0
2023-11-09	22.500	22.500	22.500	22.500	22.500	200
2023-11-08	22.950	22.950	22.500	22.500	22.500	800
2023-11-07	22.800	23.000	22.500	22.950	22.950	4,900
2023-11-06	22.950	22.950	22.800	22.800	22.800	700
2023-11-03	23.500	23.500	22.900	22.950	22.950	2,700
2023-11-02	22.900	23.500	22.900	23.500	23.500	400
2023-11-01	22.900	22.900	22.900	22.900	22.900	0
2023-10-31	23.350	23.500	21.300	22.900	22.900	6,700
2023-10-30	23.100	23.500	22.000	23.350	23.350	11,400
2023-10-27	22.950	23.450	22.950	23.100	23.100	400
2023-10-26	22.550	23.450	22.550	22.950	22.950	5,600
2023-10-25	23.000	23.350	21.500	22.550	22.550	16,600
2023-10-24	23.150	23.150	23.000	23.000	23.000	8,000
2023-10-23	23.400	23.550	22.950	23.150	23.150	4,200
2023-10-19	23.400	23.400	23.400	23.400	23.400	0
2023-10-18	23.400	23.400	23.400	23.400	23.400	0
2023-10-17	23.550	23.550	23.000	23.400	23.400	400
2023-10-16	23.900	25.000	23.500	23.550	23.550	2,500
2023-10-13	24.550	25.450	23.050	23.900	23.900	5,200
2023-10-12	23.500	24.950	23.500	24.550	24.550	800
2023-10-11	23.900	25.000	23.000	23.500	23.500	2,700
2023-10-09	22.800	25.000	22.800	23.900	23.900	1,100
2023-10-06	24.300	24.300	22.500	22.800	22.800	1,000
2023-10-05	24.100	25.000	24.000	24.300	24.300	9,100
2023-10-04	25.000	25.000	24.000	24.100	24.100	6,300
2023-10-03	25.500	25.500	25.000	25.000	25.000	2,900
2023-10-02	24.500	25.500	24.500	25.500	25.500	500
2023-09-29	25.100	25.100	24.100	24.500	24.500	1,300
2023-09-28	25.500	25.500	25.000	25.100	25.100	2,200
2023-09-27	25.500	25.500	25.500	25.500	25.500	43,400
2023-09-26	25.500	26.500	25.000	25.500	25.500	462,900
2023-09-25	25.100	26.750	25.000	25.500	25.500	470,700
2023-09-22	25.500	26.100	25.000	25.100	25.100	8,300
2023-09-21	25.300	26.000	25.300	25.500	25.500	731,200
2023-09-20	25.000	26.000	24.500	25.300	25.300	1,700
2023-09-19	25.050	25.950	25.000	25.000	25.000	24,800
2023-09-18	25.950	25.950	25.000	25.050	25.050	14,200
2023-09-15	25.950	25.950	25.950	25.950	25.950	700
2023-09-14	25.800	26.000	25.800	25.950	25.950	600
2023-09-13	25.700	25.800	25.700	25.800	25.800	1,500
2023-09-12	26.000	26.500	25.500	25.700	25.700	700
2023-09-11	26.000	26.000	26.000	26.000	26.000	0
2023-09-08	25.050	26.000	24.000	26.000	26.000	885,300
2023-09-07	25.150	26.000	25.000	25.050	25.050	20,200
2023-09-06	26.000	26.000	25.000	25.150	25.150	1,200
2023-09-05	25.950	26.000	25.950	26.000	26.000	700
2023-09-04	24.600	26.000	24.000	25.950	25.950	231,800
2023-09-01	24.900	24.900	24.300	24.600	24.600	400
2023-08-31	26.030	26.030	24.300	24.900	24.900	800
2023-08-30	25.950	26.030	25.950	26.030	26.030	9,600
2023-08-29	24.300	26.000	24.000	25.950	25.950	32,000

← NewerPage 13 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.