BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	27.450	28.000	27.400	27.550	27.550	5,200
2023-03-02	27.650	28.000	27.400	27.450	27.450	3,200
2023-03-01	27.500	28.000	27.500	27.650	27.650	1,200
2023-02-28	27.000	28.000	27.000	27.500	27.500	178,000
2023-02-27	27.000	28.000	27.000	27.000	27.000	134,000
2023-02-24	27.100	27.450	26.600	27.000	27.000	2,987,300
2023-02-23	27.050	27.500	27.000	27.100	27.100	3,200
2023-02-22	27.400	27.400	27.000	27.050	27.050	8,000
2023-02-21	27.250	27.450	27.250	27.400	27.400	4,400
2023-02-20	27.900	28.450	27.000	27.250	27.250	9,400
2023-02-17	28.450	28.900	27.350	27.900	27.900	5,400
2023-02-16	27.350	28.500	27.350	28.450	28.450	3,300
2023-02-15	28.850	28.900	26.500	27.350	27.350	10,000
2023-02-14	28.900	28.900	28.550	28.850	28.850	2,300
2023-02-13	28.250	29.200	28.250	28.900	28.900	900
2023-02-10	28.800	29.300	27.750	28.250	28.250	7,500
2023-02-09	28.950	28.950	28.500	28.800	28.800	1,100
2023-02-08	28.650	28.950	28.650	28.950	28.950	1,600
2023-02-07	28.600	28.950	28.050	28.650	28.650	2,500
2023-02-06	29.100	29.500	28.500	28.600	28.600	14,900
2023-02-03	29.200	29.500	28.500	29.100	29.100	2,800
2023-02-02	29.100	29.500	28.600	29.200	29.200	10,300
2023-02-01	29.000	29.250	28.700	29.100	29.100	5,000
2023-01-31	29.450	29.450	28.550	29.000	29.000	7,400
2023-01-30	29.500	29.700	29.000	29.450	29.450	16,700
2023-01-27	29.200	29.500	29.200	29.500	29.500	2,900
2023-01-26	29.650	29.900	28.650	29.200	29.200	8,000
2023-01-25	30.000	30.000	29.400	29.650	29.650	4,200
2023-01-24	30.100	30.250	29.500	30.000	30.000	6,400
2023-01-23	30.400	30.400	28.550	30.100	30.100	11,900
2023-01-20	30.400	30.400	30.000	30.400	30.400	7,900
2023-01-19	30.400	30.400	30.400	30.400	30.400	1,200
2023-01-18	29.700	30.900	29.700	30.450	30.450	1,300
2023-01-17	29.900	30.950	29.200	29.700	29.700	14,800
2023-01-16	29.050	30.900	29.050	29.900	29.900	3,800
2023-01-13	30.000	30.000	28.500	29.050	29.050	11,100
2023-01-12	30.550	30.550	30.000	30.050	30.050	6,600
2023-01-11	30.350	30.950	30.000	30.550	30.550	5,900
2023-01-10	31.000	31.500	30.000	30.350	30.350	23,900
2023-01-09	31.450	31.450	30.500	31.000	31.000	5,300
2023-01-06	31.300	31.500	31.100	31.450	31.450	13,600
2023-01-05	31.150	31.500	31.150	31.300	31.300	1,000
2023-01-04	31.450	31.500	31.000	31.150	31.150	2,600
2023-01-03	31.500	31.500	31.200	31.450	31.450	6,800
2022-12-30	32.200	32.300	31.500	31.500	31.500	3,100
2022-12-29	31.350	33.500	31.350	32.200	32.200	1,400
2022-12-28	31.500	31.500	31.300	31.350	31.350	600
2022-12-23	31.400	31.500	31.400	31.500	31.500	4,200
2022-12-22	31.400	31.500	31.200	31.400	31.400	13,900
2022-12-21	31.250	31.500	31.200	31.400	31.400	1,700
2022-12-20	31.500	31.500	31.200	31.250	31.250	7,200
2022-12-19	31.150	31.500	31.150	31.500	31.500	4,600
2022-12-16	31.500	31.500	31.100	31.150	31.150	11,200
2022-12-15	31.400	31.500	31.400	31.500	31.500	2,000
2022-12-14	31.400	31.500	31.000	31.400	31.400	21,800
2022-12-13	31.450	31.500	31.300	31.400	31.400	1,000
2022-12-09	31.500	31.500	31.400	31.450	31.450	8,300
2022-12-08	31.450	31.500	31.400	31.500	31.500	2,900
2022-12-07	31.500	31.500	31.400	31.450	31.450	8,000
2022-12-06	31.500	31.500	31.500	31.500	31.500	5,200

← NewerPage 16 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.