BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	34.000	35.500	34.000	34.300	34.300	5,700
2022-06-10	33.900	34.000	33.900	34.000	34.000	1,500
2022-06-09	34.450	34.450	33.000	33.900	33.900	39,300
2022-06-08	34.100	34.500	34.100	34.450	34.450	500
2022-06-07	32.450	35.000	32.450	34.100	34.100	2,600
2022-06-06	32.300	32.500	32.200	32.450	32.450	700
2022-06-03	32.150	34.000	32.150	32.300	32.300	4,900
2022-06-02	32.500	32.500	32.050	32.150	32.150	9,300
2022-05-31	32.500	34.000	32.100	32.500	32.500	11,100
2022-05-30	35.150	35.150	32.000	32.500	32.500	9,000
2022-05-27	35.550	35.550	34.300	35.150	35.150	11,000
2022-05-26	35.750	36.550	35.100	35.550	35.550	43,200
2022-05-25	35.350	36.850	35.350	35.750	35.750	48,200
2022-05-24	36.350	36.700	35.000	35.350	35.350	75,900
2022-05-23	36.150	36.950	36.000	36.350	36.350	5,800
2022-05-20	36.850	36.950	36.000	36.150	36.150	12,200
2022-05-19	36.800	36.950	36.500	36.850	36.850	29,400
2022-05-18	36.900	36.950	36.650	36.800	36.800	27,200
2022-05-17	36.950	36.950	36.200	36.900	36.900	29,700
2022-05-16	37.000	37.000	36.500	36.950	36.950	67,700
2022-05-13	36.950	37.000	36.800	37.000	37.000	17,700
2022-05-12	36.900	37.050	36.900	36.950	36.950	41,700
2022-05-11	37.000	37.000	36.700	36.900	36.900	63,100
2022-05-10	36.850	37.500	36.850	37.000	37.000	13,400
2022-05-09	37.000	37.000	36.250	36.850	36.850	15,600
2022-05-06	36.700	38.000	36.700	37.000	37.000	16,500
2022-05-05	36.650	37.000	36.250	36.700	36.700	15,800
2022-05-04	37.050	37.050	36.500	36.650	36.650	4,700
2022-04-28	37.250	37.500	37.000	37.050	37.050	9,400
2022-04-27	37.000	38.000	36.050	37.250	37.250	11,200
2022-04-26	36.050	37.000	36.050	37.000	37.000	1,900
2022-04-25	36.000	37.000	35.550	36.050	36.050	41,100
2022-04-22	35.900	36.000	35.900	36.000	36.000	215,800
2022-04-21	36.000	36.000	35.800	35.900	35.900	22,300
2022-04-20	36.000	36.000	36.000	36.000	36.000	14,000
2022-04-19	36.250	36.250	35.500	36.000	36.000	33,100
2022-04-14	35.050	36.950	35.050	36.250	36.250	16,400
2022-04-13	34.850	35.050	34.850	35.050	35.050	1,400
2022-04-12	34.900	35.000	34.500	34.850	34.850	3,300
2022-04-11	34.250	35.950	34.250	34.900	34.900	3,500
2022-04-08	36.000	36.000	34.000	34.250	34.250	19,000
2022-04-07	35.450	36.000	35.450	36.000	36.000	6,900
2022-04-06	36.000	36.000	35.000	35.450	35.450	4,800
2022-04-05	36.000	36.000	35.950	36.000	36.000	1,000
2022-04-04	36.000	37.000	36.000	36.000	36.000	326,000
2022-04-01	35.750	36.000	35.750	36.000	36.000	300
2022-03-31	35.750	36.000	35.700	35.750	35.750	13,800
2022-03-30	35.900	36.000	35.700	35.750	35.750	3,100
2022-03-29	35.700	36.000	35.700	35.900	35.900	43,600
2022-03-28	35.600	36.000	35.600	35.700	35.700	2,600
2022-03-25	36.000	36.000	34.050	35.600	35.600	37,000
2022-03-24	35.900	36.000	35.900	36.000	36.000	25,500
2022-03-23	36.000	36.000	35.800	35.900	35.900	5,800
2022-03-22	36.000	36.000	36.000	36.000	36.000	6,000
2022-03-21	36.000	36.500	36.000	36.000	36.000	33,500
2022-03-18	36.150	36.500	36.000	36.000	36.000	8,900
2022-03-17	37.000	37.000	36.000	36.150	36.150	6,700
2022-03-16	37.000	37.000	37.000	37.000	37.000	2,500
2022-03-15	37.150	37.150	37.000	37.000	37.000	8,900
2022-03-14	37.150	37.400	37.050	37.150	37.150	600

← NewerPage 19 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.