BAMBURI CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 65.500 | 67.750 | 65.000 | 66.000 | 66.000 | 1,800 |
| 2024-11-08 | 66.000 | 68.000 | 64.500 | 65.500 | 65.500 | 4,800 |
| 2024-11-07 | 62.250 | 66.000 | 62.250 | 66.000 | 66.000 | 13,300 |
| 2024-11-06 | 64.250 | 66.000 | 62.000 | 62.250 | 62.250 | 89,600 |
| 2024-11-05 | 64.250 | 66.000 | 63.500 | 64.250 | 64.250 | 42,500 |
| 2024-11-04 | 65.750 | 66.000 | 64.000 | 64.250 | 64.250 | 21,200 |
| 2024-10-31 | 67.000 | 68.000 | 65.000 | 65.750 | 65.750 | 53,100 |
| 2024-10-30 | 67.250 | 67.500 | 66.000 | 67.000 | 67.000 | 4,200 |
| 2024-10-29 | 68.000 | 69.000 | 66.000 | 67.250 | 67.250 | 14,800 |
| 2024-10-28 | 69.000 | 69.000 | 67.000 | 68.000 | 68.000 | 3,500 |
| 2024-10-25 | 64.000 | 69.750 | 64.000 | 69.000 | 69.000 | 3,400 |
| 2024-10-24 | 60.000 | 66.000 | 60.000 | 64.000 | 64.000 | 11,900 |
| 2024-10-23 | 59.250 | 60.500 | 58.750 | 60.000 | 60.000 | 11,400 |
| 2024-10-22 | 58.750 | 60.000 | 58.500 | 59.250 | 59.250 | 7,300 |
| 2024-10-18 | 59.000 | 60.000 | 58.750 | 58.750 | 58.750 | 30,100 |
| 2024-10-17 | 58.750 | 59.000 | 58.750 | 59.000 | 59.000 | 1,400 |
| 2024-10-16 | 58.750 | 60.000 | 58.500 | 58.750 | 58.750 | 21,200 |
| 2024-10-15 | 59.000 | 60.000 | 58.500 | 58.750 | 58.750 | 12,800 |
| 2024-10-14 | 58.250 | 60.000 | 58.250 | 59.000 | 59.000 | 7,900 |
| 2024-10-11 | 57.750 | 58.500 | 57.750 | 58.250 | 58.250 | 2,400 |
| 2024-10-09 | 57.750 | 59.500 | 57.250 | 57.750 | 57.750 | 29,600 |
| 2024-10-08 | 58.250 | 58.250 | 57.250 | 57.750 | 57.750 | 21,600 |
| 2024-10-07 | 58.250 | 59.000 | 58.000 | 58.250 | 58.250 | 6,700 |
| 2024-10-04 | 58.500 | 59.000 | 58.000 | 58.250 | 58.250 | 13,000 |
| 2024-10-03 | 59.000 | 59.000 | 58.250 | 58.500 | 58.500 | 800 |
| 2024-10-02 | 59.000 | 59.500 | 58.750 | 59.000 | 59.000 | 38,600 |
| 2024-10-01 | 58.750 | 59.500 | 58.750 | 59.000 | 59.000 | 12,200 |
| 2024-09-30 | 58.500 | 60.000 | 58.000 | 58.750 | 58.750 | 9,600 |
| 2024-09-27 | 57.250 | 60.000 | 57.000 | 58.500 | 58.500 | 6,900 |
| 2024-09-26 | 58.500 | 59.000 | 56.500 | 57.250 | 57.250 | 17,200 |
| 2024-09-25 | 58.250 | 59.000 | 57.500 | 58.500 | 58.500 | 19,900 |
| 2024-09-24 | 62.500 | 62.500 | 56.500 | 58.250 | 58.250 | 25,500 |
| 2024-09-23 | 80.500 | 80.500 | 55.000 | 62.500 | 62.500 | 13,800 |
| 2024-09-20 | 80.000 | 80.750 | 79.000 | 80.500 | 80.500 | 138,400 |
| 2024-09-19 | 80.250 | 82.000 | 80.000 | 80.000 | 80.000 | 225,600 |
| 2024-09-18 | 81.250 | 82.000 | 79.500 | 80.250 | 80.250 | 643,900 |
| 2024-09-17 | 82.000 | 83.000 | 80.000 | 81.250 | 81.250 | 23,200 |
| 2024-09-16 | 79.750 | 83.500 | 79.750 | 82.000 | 82.000 | 68,300 |
| 2024-09-13 | 79.000 | 84.000 | 78.750 | 79.750 | 79.750 | 377,200 |
| 2024-09-12 | 78.750 | 80.000 | 78.750 | 79.000 | 79.000 | 71,500 |
| 2024-09-11 | 78.500 | 80.000 | 78.500 | 78.750 | 78.750 | 109,900 |
| 2024-09-10 | 78.500 | 79.000 | 78.500 | 78.500 | 78.500 | 238,900 |
| 2024-09-09 | 79.000 | 79.000 | 78.250 | 78.500 | 78.500 | 67,900 |
| 2024-09-06 | 78.250 | 79.500 | 78.250 | 79.000 | 79.000 | 126,800 |
| 2024-09-05 | 78.000 | 80.000 | 78.000 | 78.250 | 78.250 | 87,200 |
| 2024-09-04 | 77.750 | 80.000 | 76.500 | 78.000 | 78.000 | 2,098,000 |
| 2024-09-03 | 77.250 | 79.000 | 76.500 | 77.750 | 77.750 | 27,000 |
| 2024-09-02 | 77.500 | 81.750 | 76.000 | 77.250 | 77.250 | 41,800 |
| 2024-08-30 | 70.000 | 83.000 | 70.000 | 77.500 | 77.500 | 112,400 |
| 2024-08-29 | 65.750 | 70.000 | 65.750 | 70.000 | 70.000 | 27,200 |
| 2024-08-28 | 64.500 | 67.500 | 64.500 | 65.750 | 65.750 | 9,300 |
| 2024-08-27 | 64.250 | 64.750 | 64.250 | 64.500 | 64.500 | 26,000 |
| 2024-08-26 | 64.000 | 64.750 | 64.000 | 64.250 | 64.250 | 1,300 |
| 2024-08-23 | 63.500 | 64.000 | 63.500 | 64.000 | 64.000 | 105,700 |
| 2024-08-22 | 63.250 | 64.000 | 63.000 | 63.500 | 63.500 | 32,300 |
| 2024-08-21 | 63.000 | 63.750 | 63.000 | 63.250 | 63.250 | 7,000 |
| 2024-08-20 | 63.000 | 63.500 | 63.000 | 63.000 | 63.000 | 14,500 |
| 2024-08-19 | 63.000 | 63.000 | 62.750 | 63.000 | 63.000 | 3,100 |
| 2024-08-16 | 62.750 | 63.000 | 62.500 | 63.000 | 63.000 | 5,200 |
| 2024-08-15 | 62.500 | 62.750 | 62.500 | 62.750 | 62.750 | 167,200 |
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.