BAMBURI CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 58.000 | 58.000 | 57.000 | 57.750 | 57.750 | 14,800 |
| 2025-02-06 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 10,400 |
| 2025-02-05 | 55.750 | 56.000 | 55.750 | 56.000 | 56.000 | 100 |
| 2025-02-04 | 57.000 | 57.000 | 55.250 | 55.750 | 55.750 | 2,700 |
| 2025-02-03 | 59.250 | 59.250 | 56.500 | 57.000 | 57.000 | 3,900 |
| 2025-01-31 | 57.000 | 59.250 | 57.000 | 59.250 | 59.250 | 100 |
| 2025-01-30 | 57.000 | 57.000 | 56.500 | 57.000 | 57.000 | 2,300 |
| 2025-01-29 | 58.000 | 58.000 | 57.000 | 57.000 | 57.000 | 36,700 |
| 2025-01-28 | 56.500 | 60.000 | 55.500 | 58.000 | 58.000 | 617,162 |
| 2025-01-27 | 55.000 | 56.750 | 55.000 | 56.500 | 56.500 | 3,100 |
| 2025-01-24 | 56.250 | 57.250 | 54.250 | 55.000 | 55.000 | 10,000 |
| 2025-01-23 | 56.500 | 56.500 | 55.250 | 56.250 | 56.250 | 2,500 |
| 2025-01-22 | 56.250 | 56.500 | 55.250 | 56.500 | 56.500 | 4,300 |
| 2025-01-21 | 56.750 | 56.750 | 56.000 | 56.250 | 56.250 | 7,500 |
| 2025-01-20 | 57.000 | 58.750 | 56.250 | 56.750 | 56.750 | 2,200 |
| 2025-01-17 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 400 |
| 2025-01-16 | 57.500 | 59.500 | 56.250 | 57.000 | 57.000 | 21,900 |
| 2025-01-15 | 57.750 | 59.500 | 56.000 | 57.500 | 57.500 | 2,500 |
| 2025-01-14 | 54.750 | 59.500 | 54.750 | 57.750 | 57.750 | 2,100 |
| 2025-01-13 | 54.000 | 56.000 | 54.000 | 54.750 | 54.750 | 6,800 |
| 2025-01-10 | 54.250 | 54.500 | 53.500 | 54.000 | 54.000 | 4,000 |
| 2025-01-09 | 54.500 | 55.500 | 53.500 | 54.250 | 54.250 | 23,900 |
| 2025-01-08 | 55.000 | 55.000 | 53.000 | 54.500 | 54.500 | 5,200 |
| 2025-01-07 | 55.250 | 56.000 | 55.000 | 55.000 | 55.000 | 6,400 |
| 2025-01-06 | 55.500 | 55.500 | 55.000 | 55.250 | 55.250 | 16,000 |
| 2025-01-03 | 55.000 | 55.500 | 55.000 | 55.500 | 55.500 | 1,400 |
| 2025-01-02 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 200 |
| 2024-12-31 | 54.250 | 59.000 | 52.500 | 55.000 | 55.000 | 13,900 |
| 2024-12-30 | 55.500 | 57.750 | 53.000 | 54.250 | 54.250 | 7,200 |
| 2024-12-27 | 57.500 | 59.250 | 55.250 | 55.500 | 55.500 | 10,400 |
| 2024-12-24 | 58.250 | 59.500 | 54.500 | 57.500 | 57.500 | 5,700 |
| 2024-12-23 | 54.250 | 59.500 | 54.250 | 58.250 | 58.250 | 15,500 |
| 2024-12-20 | 53.000 | 58.250 | 52.000 | 54.250 | 54.250 | 16,900 |
| 2024-12-19 | 52.000 | 56.000 | 51.000 | 53.000 | 53.000 | 212,733,722 |
| 2024-12-18 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 137,056,320 |
| 2024-12-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-12-16 | 48.650 | 53.500 | 48.650 | 52.000 | 52.000 | 500 |
| 2024-12-13 | 48.000 | 52.750 | 47.000 | 48.650 | 48.650 | 1,300 |
| 2024-12-11 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 3,200 |
| 2024-12-10 | 51.000 | 51.000 | 48.000 | 48.000 | 48.000 | 8,900 |
| 2024-12-09 | 56.500 | 56.500 | 51.000 | 51.000 | 51.000 | 1,600 |
| 2024-12-06 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-12-05 | 60.500 | 60.500 | 54.500 | 56.500 | 56.500 | 46,800 |
| 2024-12-04 | 61.250 | 62.750 | 60.000 | 60.500 | 60.500 | 3,000 |
| 2024-12-03 | 62.750 | 62.750 | 60.000 | 61.250 | 61.250 | 13,000 |
| 2024-12-02 | 63.250 | 63.250 | 62.000 | 62.750 | 62.750 | 2,000 |
| 2024-11-29 | 64.000 | 64.250 | 63.000 | 63.250 | 63.250 | 13,000 |
| 2024-11-28 | 64.500 | 65.500 | 63.500 | 64.000 | 64.000 | 12,900 |
| 2024-11-27 | 64.000 | 65.000 | 63.250 | 64.500 | 64.500 | 14,600 |
| 2024-11-26 | 65.000 | 65.000 | 63.500 | 64.000 | 64.000 | 6,200 |
| 2024-11-25 | 63.000 | 66.000 | 63.000 | 65.000 | 65.000 | 12,600 |
| 2024-11-22 | 64.250 | 65.250 | 62.250 | 63.000 | 63.000 | 12,400 |
| 2024-11-21 | 66.000 | 66.000 | 61.750 | 64.250 | 64.250 | 4,500 |
| 2024-11-20 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 12,100 |
| 2024-11-19 | 65.750 | 66.000 | 65.000 | 66.000 | 66.000 | 14,700 |
| 2024-11-18 | 65.250 | 66.000 | 65.000 | 65.750 | 65.750 | 22,000 |
| 2024-11-15 | 66.750 | 66.750 | 65.000 | 65.250 | 65.250 | 500 |
| 2024-11-14 | 67.000 | 67.000 | 64.000 | 66.750 | 66.750 | 27,500 |
| 2024-11-13 | 65.500 | 67.750 | 65.500 | 67.000 | 67.000 | 2,000 |
| 2024-11-12 | 66.000 | 66.750 | 65.500 | 65.500 | 65.500 | 7,000 |
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.