BAMBURI CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 25.750 | 25.950 | 24.000 | 24.300 | 24.300 | 3,800 |
| 2023-08-25 | 25.200 | 26.000 | 25.200 | 25.750 | 25.750 | 600 |
| 2023-08-24 | 26.000 | 26.000 | 25.000 | 25.200 | 25.200 | 7,000 |
| 2023-08-23 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 937,200 |
| 2023-08-22 | 24.600 | 25.250 | 24.600 | 25.000 | 25.000 | 46,000 |
| 2023-08-21 | 24.900 | 25.000 | 23.000 | 24.600 | 24.600 | 41,800 |
| 2023-08-18 | 25.400 | 25.400 | 24.800 | 24.900 | 24.900 | 2,300 |
| 2023-08-17 | 25.000 | 25.500 | 25.000 | 25.400 | 25.400 | 11,600 |
| 2023-08-16 | 25.150 | 25.150 | 25.000 | 25.000 | 25.000 | 3,100 |
| 2023-08-15 | 25.250 | 25.500 | 25.000 | 25.150 | 25.150 | 4,300 |
| 2023-08-14 | 27.000 | 27.000 | 25.000 | 25.250 | 25.250 | 5,700 |
| 2023-08-11 | 26.000 | 27.500 | 26.000 | 27.000 | 27.000 | 6,200 |
| 2023-08-10 | 26.150 | 26.150 | 25.050 | 26.000 | 26.000 | 1,003,600 |
| 2023-08-09 | 25.050 | 27.000 | 25.050 | 26.150 | 26.150 | 7,900 |
| 2023-08-08 | 26.000 | 26.000 | 25.000 | 25.050 | 25.050 | 2,300 |
| 2023-08-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 10,000 |
| 2023-08-04 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2023-08-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,300 |
| 2023-08-02 | 25.700 | 26.000 | 25.700 | 26.000 | 26.000 | 4,700 |
| 2023-08-01 | 24.900 | 25.200 | 24.900 | 25.150 | 25.150 | 9,900 |
| 2023-07-31 | 24.950 | 25.050 | 24.100 | 24.900 | 24.900 | 8,100 |
| 2023-07-28 | 25.000 | 25.050 | 24.500 | 24.950 | 24.950 | 8,700 |
| 2023-07-27 | 26.050 | 26.050 | 25.000 | 25.000 | 25.000 | 1,095 |
| 2023-07-26 | 26.000 | 26.500 | 26.000 | 26.050 | 26.050 | 900 |
| 2023-07-25 | 25.150 | 26.000 | 25.150 | 26.000 | 26.000 | 2,600 |
| 2023-07-24 | 25.200 | 26.000 | 25.000 | 25.150 | 25.150 | 1,400 |
| 2023-07-21 | 26.000 | 26.000 | 24.900 | 25.200 | 25.200 | 4,700 |
| 2023-07-20 | 26.250 | 26.250 | 26.000 | 26.000 | 26.000 | 5,000 |
| 2023-07-19 | 26.050 | 26.500 | 26.000 | 26.250 | 26.250 | 2,800 |
| 2023-07-18 | 26.050 | 26.500 | 26.000 | 26.050 | 26.050 | 16,300 |
| 2023-07-17 | 25.850 | 26.500 | 25.850 | 26.050 | 26.050 | 4,100 |
| 2023-07-14 | 25.250 | 25.950 | 25.250 | 25.850 | 25.850 | 2,400 |
| 2023-07-13 | 25.300 | 25.950 | 25.100 | 25.250 | 25.250 | 6,100 |
| 2023-07-12 | 25.600 | 25.900 | 25.100 | 25.300 | 25.300 | 4,100 |
| 2023-07-11 | 25.650 | 26.000 | 25.500 | 25.600 | 25.600 | 1,500 |
| 2023-07-10 | 25.900 | 26.450 | 25.500 | 25.650 | 25.650 | 2,600 |
| 2023-07-07 | 26.400 | 26.500 | 25.000 | 25.900 | 25.900 | 1,200 |
| 2023-07-06 | 26.050 | 26.500 | 26.000 | 26.400 | 26.400 | 6,300 |
| 2023-07-05 | 26.050 | 26.400 | 26.000 | 26.050 | 26.050 | 1,500 |
| 2023-07-04 | 26.000 | 26.400 | 26.000 | 26.050 | 26.050 | 1,600 |
| 2023-07-03 | 25.200 | 26.000 | 25.200 | 26.000 | 26.000 | 900 |
| 2023-06-30 | 25.050 | 25.900 | 24.300 | 25.200 | 25.200 | 300 |
| 2023-06-29 | 25.400 | 26.000 | 25.000 | 25.050 | 25.050 | 22,200 |
| 2023-06-27 | 26.400 | 26.400 | 25.000 | 25.400 | 25.400 | 4,200 |
| 2023-06-26 | 25.000 | 26.400 | 25.000 | 26.400 | 26.400 | 100 |
| 2023-06-23 | 25.000 | 26.000 | 24.600 | 25.000 | 25.000 | 23,000 |
| 2023-06-22 | 25.450 | 25.450 | 24.950 | 25.000 | 25.000 | 27,800 |
| 2023-06-21 | 25.950 | 25.950 | 25.300 | 25.500 | 25.500 | 3,300 |
| 2023-06-20 | 26.500 | 26.500 | 25.450 | 25.950 | 25.950 | 28,500 |
| 2023-06-19 | 26.800 | 26.800 | 26.400 | 26.500 | 26.500 | 600 |
| 2023-06-16 | 27.000 | 27.000 | 26.750 | 26.800 | 26.800 | 200 |
| 2023-06-15 | 26.800 | 27.000 | 26.800 | 27.000 | 27.000 | 1,000 |
| 2023-06-14 | 26.050 | 27.000 | 26.050 | 26.800 | 26.800 | 1,000 |
| 2023-06-13 | 26.200 | 26.300 | 26.000 | 26.050 | 26.050 | 4,400 |
| 2023-06-12 | 25.350 | 26.500 | 25.350 | 26.200 | 26.200 | 2,500 |
| 2023-06-09 | 24.000 | 26.300 | 24.000 | 25.350 | 25.350 | 7,000 |
| 2023-06-08 | 24.300 | 24.600 | 24.000 | 24.000 | 24.000 | 115,400 |
| 2023-06-07 | 24.750 | 27.000 | 24.100 | 24.300 | 24.300 | 7,700 |
| 2023-06-06 | 25.200 | 25.200 | 24.500 | 24.750 | 24.750 | 8,300 |
| 2023-06-05 | 25.350 | 25.350 | 25.000 | 25.200 | 25.200 | 1,600 |
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.