BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 355.25 | 355.25 | 340.00 | 341.00 | 341.00 | 3,300 |
| 2024-08-14 | 346.25 | 357.75 | 346.25 | 355.25 | 355.25 | 300 |
| 2024-08-13 | 345.25 | 350.00 | 345.00 | 346.25 | 346.25 | 15,100 |
| 2024-08-12 | 341.25 | 348.00 | 341.25 | 345.25 | 345.25 | 900 |
| 2024-08-09 | 335.25 | 348.00 | 335.25 | 341.25 | 341.25 | 4,200 |
| 2024-08-08 | 339.00 | 347.75 | 335.00 | 335.25 | 335.25 | 22,500 |
| 2024-08-07 | 332.50 | 348.75 | 332.50 | 339.00 | 339.00 | 28,900 |
| 2024-08-06 | 331.75 | 347.00 | 331.75 | 332.50 | 332.50 | 23,000 |
| 2024-08-05 | 349.00 | 354.00 | 330.00 | 331.75 | 331.75 | 14,700 |
| 2024-08-02 | 355.50 | 359.00 | 325.00 | 349.00 | 349.00 | 11,100 |
| 2024-08-01 | 355.00 | 360.00 | 355.00 | 355.50 | 355.50 | 2,000 |
| 2024-07-31 | 358.50 | 358.50 | 355.00 | 355.00 | 355.00 | 2,000 |
| 2024-07-30 | 357.00 | 365.00 | 355.00 | 358.50 | 358.50 | 6,600 |
| 2024-07-29 | 359.50 | 360.00 | 351.00 | 357.00 | 357.00 | 1,300 |
| 2024-07-26 | 359.50 | 366.00 | 350.00 | 359.50 | 359.50 | 21,300 |
| 2024-07-25 | 359.75 | 360.00 | 359.00 | 359.50 | 359.50 | 12,200 |
| 2024-07-24 | 360.00 | 365.00 | 355.00 | 359.75 | 359.75 | 8,200 |
| 2024-07-23 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | 6,800 |
| 2024-07-22 | 359.50 | 360.00 | 359.00 | 360.00 | 360.00 | 25,700 |
| 2024-07-19 | 361.25 | 365.00 | 355.00 | 359.50 | 359.50 | 700 |
| 2024-07-18 | 354.00 | 385.75 | 354.00 | 361.25 | 361.25 | 5,000 |
| 2024-07-17 | 354.00 | 354.50 | 353.50 | 354.00 | 354.00 | 7,400 |
| 2024-07-16 | 353.50 | 357.00 | 353.50 | 354.00 | 354.00 | 16,900 |
| 2024-07-15 | 354.25 | 354.25 | 353.00 | 353.50 | 353.50 | 35,700 |
| 2024-07-12 | 353.50 | 355.00 | 353.50 | 354.25 | 354.25 | 4,100 |
| 2024-07-11 | 354.00 | 355.00 | 353.00 | 353.50 | 353.50 | 66,800 |
| 2024-07-10 | 354.00 | 365.00 | 353.00 | 354.00 | 354.00 | 48,900 |
| 2024-07-09 | 353.25 | 354.00 | 353.25 | 354.00 | 354.00 | 9,000 |
| 2024-07-08 | 354.25 | 355.00 | 352.25 | 353.25 | 353.25 | 11,500 |
| 2024-07-05 | 354.50 | 355.00 | 354.00 | 354.25 | 354.25 | 8,600 |
| 2024-07-04 | 354.75 | 354.75 | 354.50 | 354.50 | 354.50 | 1,200 |
| 2024-07-03 | 354.75 | 355.00 | 354.50 | 354.75 | 354.75 | 7,900 |
| 2024-07-02 | 354.75 | 355.00 | 354.00 | 354.75 | 354.75 | 12,100 |
| 2024-07-01 | 353.75 | 355.00 | 350.00 | 354.75 | 354.75 | 4,600 |
| 2024-06-28 | 353.50 | 370.00 | 350.00 | 353.75 | 353.75 | 64,800 |
| 2024-06-27 | 354.00 | 355.00 | 353.00 | 353.50 | 353.50 | 22,600 |
| 2024-06-26 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 93,400 |
| 2024-06-25 | 354.25 | 355.00 | 354.25 | 355.00 | 355.00 | 3,700 |
| 2024-06-24 | 354.50 | 355.00 | 353.00 | 354.25 | 354.25 | 10,200 |
| 2024-06-21 | 354.50 | 355.00 | 352.00 | 354.50 | 354.50 | 28,200 |
| 2024-06-20 | 354.75 | 355.00 | 353.00 | 354.50 | 354.50 | 29,200 |
| 2024-06-19 | 355.25 | 357.00 | 354.75 | 354.75 | 354.75 | 20,100 |
| 2024-06-18 | 359.75 | 360.00 | 353.50 | 355.25 | 355.25 | 114,700 |
| 2024-06-14 | 360.00 | 360.00 | 358.00 | 359.75 | 359.75 | 3,100 |
| 2024-06-13 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 3,700 |
| 2024-06-12 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | 6,200 |
| 2024-06-11 | 362.50 | 364.75 | 360.00 | 360.00 | 360.00 | 43,600 |
| 2024-06-10 | 364.75 | 365.00 | 360.00 | 362.50 | 362.50 | 11,200 |
| 2024-06-07 | 363.75 | 365.00 | 363.75 | 364.75 | 364.75 | 5,000 |
| 2024-06-06 | 365.00 | 365.00 | 362.00 | 363.75 | 363.75 | 9,400 |
| 2024-06-05 | 365.75 | 365.75 | 363.00 | 365.00 | 365.00 | 6,400 |
| 2024-06-04 | 369.25 | 370.00 | 362.00 | 365.75 | 365.75 | 14,500 |
| 2024-06-03 | 368.75 | 370.00 | 367.00 | 369.25 | 369.25 | 5,300 |
| 2024-05-31 | 367.00 | 394.00 | 361.25 | 368.75 | 368.75 | 4,400 |
| 2024-05-30 | 365.25 | 392.00 | 365.00 | 367.00 | 367.00 | 7,700 |
| 2024-05-29 | 365.00 | 394.75 | 365.00 | 365.25 | 365.25 | 138,700 |
| 2024-05-28 | 365.50 | 380.00 | 364.00 | 365.00 | 365.00 | 130,200 |
| 2024-05-27 | 408.25 | 408.25 | 360.00 | 365.50 | 365.50 | 147,200 |
| 2024-05-24 | 408.75 | 410.00 | 406.00 | 408.25 | 408.25 | 14,900 |
| 2024-05-23 | 410.50 | 412.50 | 407.00 | 408.75 | 408.75 | 59,700 |
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.