BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	31.500	31.500	31.400	31.500	31.500	7,900
2022-12-02	31.500	31.500	31.500	31.500	31.500	19,300
2022-12-01	31.450	31.650	31.450	31.500	31.500	8,500
2022-11-30	29.900	31.500	29.900	31.400	31.400	2,500
2022-11-29	31.250	31.250	29.100	29.900	29.900	17,800
2022-11-28	33.400	33.400	30.500	31.250	31.250	7,400
2022-11-25	34.000	34.500	33.000	33.400	33.400	10,800
2022-11-24	34.500	34.500	34.000	34.000	34.000	7,200
2022-11-23	33.900	34.500	33.900	34.500	34.500	500
2022-11-22	34.300	34.500	33.700	33.900	33.900	18,300
2022-11-21	34.300	34.950	33.950	34.300	34.300	0
2022-11-18	34.050	34.950	33.950	34.300	34.300	300
2022-11-17	34.950	34.950	33.950	34.050	34.050	11,000
2022-11-16	34.100	34.950	34.100	34.950	34.950	100
2022-11-15	33.800	34.950	33.800	34.100	34.100	800
2022-11-14	34.000	34.000	33.700	33.800	33.800	7,100
2022-11-11	34.000	34.500	33.800	34.000	34.000	0
2022-11-10	33.800	34.500	33.800	34.000	34.000	8,000
2022-11-09	34.350	34.350	33.700	33.800	33.800	3,500
2022-11-08	34.650	35.000	34.200	34.350	34.350	8,300
2022-11-07	34.400	35.000	34.400	34.650	34.650	600
2022-11-04	35.000	35.000	34.000	34.400	34.400	3,400
2022-11-03	34.000	35.000	34.000	35.000	35.000	6,300
2022-11-02	34.000	34.500	34.000	34.000	34.000	3,200
2022-11-01	33.400	34.000	33.400	34.000	34.000	1,200
2022-10-31	34.000	34.000	33.000	33.400	33.400	7,800
2022-10-28	34.200	34.300	34.000	34.000	34.000	25,000
2022-10-27	34.200	35.000	34.000	34.200	34.200	1,700
2022-10-26	34.000	35.000	34.000	34.200	34.200	500
2022-10-25	33.700	34.000	33.700	34.000	34.000	18,300
2022-10-24	33.850	34.000	33.550	33.700	33.700	700
2022-10-21	34.000	34.000	33.550	33.850	33.850	2,600
2022-10-19	34.000	34.000	33.550	34.000	34.000	17,400
2022-10-18	34.000	34.000	34.000	34.000	34.000	1,300
2022-10-17	34.000	34.000	34.000	34.000	34.000	600
2022-10-14	32.650	34.000	32.650	34.000	34.000	2,100
2022-10-13	32.100	33.000	32.000	32.650	32.650	8,300
2022-10-12	32.550	33.000	32.000	32.100	32.100	36,400
2022-10-11	32.750	33.000	32.500	32.550	32.550	10,100
2022-10-07	33.050	33.050	32.500	32.750	32.750	7,900
2022-10-06	33.400	33.450	33.000	33.050	33.050	18,200
2022-10-05	33.500	33.500	33.200	33.400	33.400	300
2022-10-04	33.800	34.000	33.200	33.500	33.500	15,000
2022-10-03	34.100	34.200	33.500	33.800	33.800	1,300
2022-09-30	34.050	35.000	34.000	34.100	34.100	1,900
2022-09-29	34.050	34.700	33.750	34.050	34.050	24,300
2022-09-28	34.050	35.000	34.000	34.050	34.050	0
2022-09-27	35.000	35.000	34.000	34.050	34.050	15,000
2022-09-26	34.050	35.000	34.050	35.000	35.000	1,500
2022-09-23	34.000	37.000	33.950	34.050	34.050	15,600
2022-09-22	34.000	34.000	33.950	34.000	34.000	3,400
2022-09-21	34.000	34.000	33.800	34.000	34.000	5,300
2022-09-20	33.150	34.000	33.150	34.000	34.000	2,900
2022-09-19	34.000	34.000	33.000	33.150	33.150	31,500
2022-09-16	33.850	34.100	33.850	34.000	34.000	800
2022-09-15	33.950	34.000	33.800	33.850	33.850	1,300
2022-09-14	34.400	34.400	33.800	33.950	33.950	700
2022-09-12	34.600	35.500	34.000	34.400	34.400	46,800
2022-09-09	34.250	35.000	34.250	34.600	34.600	1,900
2022-09-08	35.450	35.450	34.000	34.250	34.250	1,074,000

← NewerPage 17 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.