BAMBURI CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	36.850	37.300	36.850	37.150	37.150	200
2022-03-10	37.400	37.400	36.750	36.850	36.850	63,900
2022-03-09	37.300	37.500	37.150	37.400	37.400	4,500
2022-03-08	37.350	37.400	37.100	37.300	37.300	2,000
2022-03-07	37.500	37.500	37.300	37.350	37.350	300
2022-03-04	37.450	37.500	37.450	37.500	37.500	4,600
2022-03-03	37.250	37.500	37.250	37.450	37.450	3,200
2022-03-02	37.050	37.500	37.050	37.250	37.250	6,100
2022-03-01	37.050	37.400	37.000	37.050	37.050	6,000
2022-02-28	37.200	37.500	37.000	37.050	37.050	11,500
2022-02-25	37.500	37.650	37.000	37.200	37.200	2,700
2022-02-24	38.200	38.200	37.450	37.500	37.500	101,700
2022-02-23	38.150	38.450	38.050	38.200	38.200	4,000
2022-02-22	38.450	38.450	38.000	38.150	38.150	39,900
2022-02-21	38.100	38.950	38.100	38.450	38.450	400
2022-02-18	38.300	38.500	38.000	38.100	38.100	88,700
2022-02-17	38.750	38.750	38.300	38.300	38.300	2,400
2022-02-16	38.550	38.950	38.450	38.750	38.750	2,200
2022-02-15	38.750	38.950	38.500	38.550	38.550	26,300
2022-02-14	38.850	38.950	38.450	38.750	38.750	1,100
2022-02-11	38.750	38.950	38.750	38.850	38.850	11,400
2022-02-10	38.850	38.950	38.500	38.750	38.750	1,500
2022-02-09	38.950	39.000	38.500	38.850	38.850	12,700
2022-02-08	38.650	39.000	38.650	38.950	38.950	9,700
2022-02-07	39.000	39.000	38.600	38.650	38.650	11,900
2022-02-04	38.950	39.000	38.950	39.000	39.000	4,200
2022-02-03	38.500	39.000	38.500	38.950	38.950	6,600
2022-02-02	38.700	38.800	38.300	38.500	38.500	2,800
2022-02-01	38.900	39.000	38.000	38.700	38.700	5,900
2022-01-31	37.650	38.900	37.650	38.900	38.900	100
2022-01-28	38.500	38.500	37.000	37.650	37.650	7,500
2022-01-27	37.950	39.000	37.800	38.500	38.500	1,800
2022-01-26	37.900	38.900	37.650	37.950	37.950	23,600
2022-01-25	37.850	38.050	37.550	37.900	37.900	18,900
2022-01-24	38.800	38.800	37.050	37.850	37.850	1,900
2022-01-21	39.000	39.000	38.800	38.800	38.800	1,000
2022-01-20	38.850	39.000	38.800	39.000	39.000	7,100
2022-01-19	38.800	39.000	38.700	38.850	38.850	1,900
2022-01-18	37.900	39.000	37.500	38.800	38.800	33,600
2022-01-17	38.050	38.050	37.500	37.900	37.900	15,200
2022-01-14	38.050	38.500	37.600	38.050	38.050	0
2022-01-13	37.900	38.500	37.600	38.050	38.050	23,700
2022-01-12	37.750	38.000	37.600	37.900	37.900	38,000
2022-01-11	37.950	38.200	37.750	37.750	37.750	6,700
2022-01-10	38.000	38.000	37.900	37.950	37.950	11,000
2022-01-07	37.850	38.000	37.850	38.000	38.000	1,300
2022-01-06	37.950	38.000	37.500	37.850	37.850	44,600
2022-01-05	37.750	38.100	37.000	37.950	37.950	22,500
2022-01-04	38.200	38.200	37.500	37.750	37.750	19,700
2022-01-03	38.000	38.450	38.000	38.200	38.200	6,200
2021-12-31	37.650	38.000	37.150	38.000	38.000	19,400
2021-12-30	37.150	38.000	37.150	37.650	37.650	2,700
2021-12-29	36.050	37.600	36.050	37.150	37.150	4,800
2021-12-28	36.600	36.600	36.000	36.050	36.050	1,600
2021-12-24	36.450	37.000	36.400	36.600	36.600	1,100
2021-12-23	34.250	37.500	34.250	36.450	36.450	8,300
2021-12-22	34.100	35.000	33.950	34.250	34.250	39,500
2021-12-21	34.650	35.000	34.000	34.100	34.100	42,100
2021-12-20	35.050	35.500	34.000	34.650	34.650	56,100
2021-12-17	35.000	36.950	34.600	35.050	35.050	50,400

← NewerPage 20 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.