BAMBURI CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 35.000 | 35.000 | 34.500 | 35.000 | 35.000 | 13,300 |
| 2021-12-15 | 34.950 | 35.000 | 34.950 | 35.000 | 35.000 | 3,500 |
| 2021-12-14 | 35.150 | 35.600 | 33.550 | 34.950 | 34.950 | 14,200 |
| 2021-12-10 | 35.000 | 36.000 | 35.000 | 35.150 | 35.150 | 4,200 |
| 2021-12-09 | 33.900 | 34.000 | 33.700 | 33.800 | 33.800 | 6,200 |
| 2021-12-08 | 33.550 | 33.900 | 33.550 | 33.900 | 33.900 | 3,400 |
| 2021-12-07 | 34.250 | 34.250 | 33.000 | 33.550 | 33.550 | 3,100 |
| 2021-12-06 | 35.050 | 38.000 | 34.000 | 34.250 | 34.250 | 19,000 |
| 2021-12-03 | 35.450 | 35.450 | 35.000 | 35.050 | 35.050 | 75,300 |
| 2021-12-02 | 35.500 | 35.600 | 35.300 | 35.450 | 35.450 | 17,400 |
| 2021-12-01 | 35.250 | 35.600 | 35.250 | 35.500 | 35.500 | 4,500 |
| 2021-11-30 | 35.150 | 35.600 | 35.000 | 35.250 | 35.250 | 58,100 |
| 2021-11-29 | 35.600 | 35.600 | 35.100 | 35.150 | 35.150 | 3,700 |
| 2021-11-26 | 35.250 | 35.600 | 35.250 | 35.600 | 35.600 | 800 |
| 2021-11-25 | 35.250 | 35.500 | 35.200 | 35.250 | 35.250 | 6,100 |
| 2021-11-24 | 35.550 | 35.550 | 35.050 | 35.250 | 35.250 | 6,200 |
| 2021-11-23 | 35.550 | 36.000 | 35.500 | 35.550 | 35.550 | 58,100 |
| 2021-11-22 | 36.000 | 36.000 | 35.500 | 35.550 | 35.550 | 8,400 |
| 2021-11-19 | 35.650 | 36.000 | 35.500 | 36.000 | 36.000 | 2,200 |
| 2021-11-18 | 35.350 | 36.000 | 35.350 | 35.650 | 35.650 | 1,300 |
| 2021-11-17 | 36.500 | 36.500 | 35.100 | 35.350 | 35.350 | 17,600 |
| 2021-11-16 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 300 |
| 2021-11-15 | 35.400 | 36.500 | 35.400 | 36.500 | 36.500 | 1,100 |
| 2021-11-12 | 35.600 | 36.500 | 35.050 | 35.400 | 35.400 | 12,200 |
| 2021-11-11 | 35.150 | 36.500 | 35.150 | 35.600 | 35.600 | 4,100 |
| 2021-11-10 | 35.500 | 36.500 | 35.050 | 35.150 | 35.150 | 17,000 |
| 2021-11-09 | 36.050 | 36.500 | 35.100 | 35.500 | 35.500 | 42,300 |
| 2021-11-08 | 36.450 | 36.500 | 36.000 | 36.050 | 36.050 | 47,800 |
| 2021-11-05 | 36.750 | 37.000 | 36.000 | 36.450 | 36.450 | 18,100 |
| 2021-11-04 | 36.050 | 37.000 | 36.000 | 36.750 | 36.750 | 1,100 |
| 2021-11-03 | 36.150 | 36.150 | 36.000 | 36.050 | 36.050 | 3,300 |
| 2021-11-02 | 36.750 | 36.750 | 36.000 | 36.150 | 36.150 | 13,900 |
| 2021-11-01 | 36.650 | 37.000 | 36.500 | 36.750 | 36.750 | 8,300 |
| 2021-10-29 | 36.450 | 37.000 | 36.450 | 36.650 | 36.650 | 2,200 |
| 2021-10-28 | 36.500 | 36.750 | 36.400 | 36.450 | 36.450 | 62,400 |
| 2021-10-27 | 36.300 | 37.000 | 36.300 | 36.500 | 36.500 | 21,300 |
| 2021-10-26 | 36.850 | 37.000 | 36.050 | 36.300 | 36.300 | 101,500 |
| 2021-10-25 | 37.000 | 37.000 | 36.600 | 36.850 | 36.850 | 5,400 |
| 2021-10-22 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 2,700 |
| 2021-10-21 | 37.350 | 37.350 | 37.000 | 37.000 | 37.000 | 4,100 |
| 2021-10-19 | 37.650 | 39.500 | 36.500 | 37.350 | 37.350 | 7,800 |
| 2021-10-18 | 37.000 | 39.450 | 37.000 | 37.650 | 37.650 | 1,500 |
| 2021-10-15 | 37.000 | 37.000 | 36.800 | 37.000 | 37.000 | 3,300 |
| 2021-10-14 | 36.150 | 37.200 | 36.150 | 37.000 | 37.000 | 7,300 |
← NewerPage 21 of 21 · 1,244 trading days
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.