BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	34.600	36.500	34.600	35.450	35.450	3,600
2022-09-06	34.500	36.500	34.000	34.600	34.600	1,200
2022-09-05	34.250	35.000	33.500	34.500	34.500	47,500
2022-09-02	34.250	34.500	34.000	34.250	34.250	5,700
2022-09-01	34.650	34.650	34.100	34.250	34.250	3,300
2022-08-31	34.750	35.000	34.550	34.650	34.650	1,100
2022-08-30	34.550	34.950	34.550	34.750	34.750	2,800
2022-08-29	35.150	35.150	34.450	34.550	34.550	7,800
2022-08-26	38.250	38.250	30.850	35.150	35.150	28,900
2022-08-25	38.350	39.500	38.200	38.250	38.250	7,100
2022-08-24	38.200	38.500	37.800	38.350	38.350	1,800
2022-08-23	38.150	38.500	38.000	38.200	38.200	14,500
2022-08-22	38.200	38.500	38.000	38.150	38.150	10,000
2022-08-19	38.000	38.500	37.800	38.200	38.200	5,900
2022-08-18	37.800	38.500	37.800	38.000	38.000	7,900
2022-08-17	37.150	38.000	37.000	37.800	37.800	5,200
2022-08-16	37.500	38.000	37.000	37.150	37.150	31,500
2022-08-15	37.400	37.500	37.100	37.500	37.500	39,900
2022-08-12	37.500	37.500	37.300	37.400	37.400	3,100
2022-08-11	37.500	37.500	37.450	37.500	37.500	5,500
2022-08-10	37.500	37.500	37.500	37.500	37.500	5,000
2022-08-08	37.300	37.500	37.300	37.500	37.500	33,800
2022-08-05	37.050	37.550	37.000	37.300	37.300	10,700
2022-08-04	35.950	37.500	35.950	37.050	37.050	7,500
2022-08-03	35.400	36.000	35.400	35.950	35.950	10,800
2022-08-02	33.400	35.500	33.400	35.400	35.400	1,100
2022-08-01	33.100	35.000	33.100	33.400	33.400	20,200
2022-07-29	33.300	33.350	33.000	33.100	33.100	51,300
2022-07-28	33.050	33.350	33.000	33.300	33.300	28,100
2022-07-27	33.800	35.500	33.000	33.050	33.050	94,600
2022-07-26	33.500	35.900	33.000	33.800	33.800	1,000
2022-07-25	33.350	34.600	33.350	33.500	33.500	3,500
2022-07-22	33.900	33.900	33.000	33.350	33.350	22,400
2022-07-21	35.000	35.000	33.500	33.950	33.950	9,100
2022-07-20	35.500	35.500	34.900	35.000	35.000	1,300
2022-07-19	35.650	35.650	34.900	35.500	35.500	3,600
2022-07-18	35.900	35.950	35.600	35.650	35.650	7,500
2022-07-15	35.900	35.950	35.000	35.900	35.900	13,600
2022-07-14	35.700	35.900	35.600	35.900	35.900	24,700
2022-07-13	35.400	35.950	35.400	35.700	35.700	41,200
2022-07-12	35.500	35.500	34.500	35.400	35.400	43,800
2022-07-08	35.450	37.000	35.450	35.550	35.550	8,700
2022-07-07	35.000	35.600	34.250	35.450	35.450	7,300
2022-07-06	34.200	35.750	34.000	35.000	35.000	10,200
2022-07-05	34.350	34.850	33.500	34.200	34.200	2,100
2022-07-04	34.400	34.500	33.000	34.350	34.350	8,800
2022-07-01	34.350	34.500	34.250	34.400	34.400	6,600
2022-06-30	33.900	34.450	33.900	34.350	34.350	4,500
2022-06-29	34.150	34.400	32.950	33.900	33.900	4,100
2022-06-28	33.350	34.300	33.350	34.150	34.150	1,600
2022-06-27	32.900	33.500	32.850	33.350	33.350	22,000
2022-06-24	33.000	34.000	32.850	32.900	32.900	4,700
2022-06-23	34.450	34.450	33.000	33.000	33.000	23,300
2022-06-22	32.850	34.450	32.850	34.450	34.450	1,400
2022-06-21	32.850	34.500	32.550	32.850	32.850	3,100
2022-06-20	33.550	33.700	32.550	32.850	32.850	23,200
2022-06-17	34.000	34.050	32.550	33.550	33.550	5,600
2022-06-16	34.400	34.400	34.000	34.000	34.000	3,900
2022-06-15	34.400	34.950	34.000	34.400	34.400	6,100
2022-06-14	34.300	34.500	34.300	34.400	34.400	1,100

← NewerPage 18 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.