BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 410.25 | 412.00 | 410.00 | 410.50 | 410.50 | 40,400 |
| 2024-05-21 | 410.00 | 413.00 | 407.50 | 410.25 | 410.25 | 49,200 |
| 2024-05-20 | 407.50 | 410.00 | 407.50 | 410.00 | 410.00 | 17,800 |
| 2024-05-17 | 409.25 | 410.00 | 407.00 | 407.50 | 407.50 | 92,100 |
| 2024-05-16 | 409.50 | 410.00 | 409.00 | 409.25 | 409.25 | 25,400 |
| 2024-05-15 | 410.25 | 410.25 | 408.00 | 409.50 | 409.50 | 7,400 |
| 2024-05-14 | 409.75 | 413.00 | 409.75 | 410.25 | 410.25 | 12,300 |
| 2024-05-13 | 410.00 | 410.00 | 409.00 | 409.75 | 409.75 | 14,500 |
| 2024-05-09 | 410.25 | 410.25 | 410.00 | 410.00 | 410.00 | 10,000 |
| 2024-05-08 | 410.00 | 413.00 | 409.00 | 410.25 | 410.25 | 12,700 |
| 2024-05-07 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 1,800 |
| 2024-05-06 | 409.50 | 412.00 | 407.00 | 409.00 | 409.00 | 5,500 |
| 2024-05-03 | 409.25 | 410.00 | 408.00 | 409.50 | 409.50 | 5,000 |
| 2024-05-02 | 409.75 | 413.00 | 407.00 | 409.25 | 409.25 | 5,600 |
| 2024-04-30 | 410.00 | 413.00 | 408.00 | 409.75 | 409.75 | 7,400 |
| 2024-04-29 | 409.75 | 410.00 | 409.75 | 410.00 | 410.00 | 2,600 |
| 2024-04-26 | 410.00 | 412.75 | 409.00 | 409.75 | 409.75 | 4,600 |
| 2024-04-25 | 410.00 | 412.75 | 408.00 | 410.00 | 410.00 | 15,700 |
| 2024-04-24 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | 4,500 |
| 2024-04-23 | 413.00 | 413.00 | 410.00 | 412.00 | 412.00 | 1,600 |
| 2024-04-22 | 412.50 | 413.75 | 412.50 | 413.00 | 413.00 | 1,900 |
| 2024-04-19 | 412.75 | 413.00 | 411.00 | 412.50 | 412.50 | 2,000 |
| 2024-04-18 | 413.75 | 413.75 | 410.25 | 412.75 | 412.75 | 8,300 |
| 2024-04-17 | 413.75 | 414.00 | 413.00 | 413.75 | 413.75 | 22,200 |
| 2024-04-16 | 414.00 | 414.00 | 412.00 | 413.75 | 413.75 | 7,800 |
| 2024-04-15 | 410.25 | 415.00 | 410.00 | 414.00 | 414.00 | 4,900 |
| 2024-04-12 | 413.75 | 414.00 | 410.00 | 410.25 | 410.25 | 84,400 |
| 2024-04-11 | 410.25 | 414.00 | 410.25 | 413.75 | 413.75 | 13,700 |
| 2024-04-09 | 410.50 | 414.00 | 410.00 | 410.25 | 410.25 | 24,000 |
| 2024-04-08 | 414.00 | 414.00 | 410.00 | 410.50 | 410.50 | 82,600 |
| 2024-04-05 | 412.75 | 414.00 | 412.75 | 414.00 | 414.00 | 5,000 |
| 2024-04-04 | 413.00 | 414.00 | 410.00 | 412.75 | 412.75 | 6,300 |
| 2024-04-03 | 414.00 | 414.00 | 413.00 | 413.00 | 413.00 | 1,300 |
| 2024-04-02 | 414.50 | 414.50 | 413.75 | 414.00 | 414.00 | 16,000 |
| 2024-03-28 | 415.00 | 415.00 | 412.50 | 414.50 | 414.50 | 63,800 |
| 2024-03-27 | 416.75 | 416.75 | 414.00 | 415.00 | 415.00 | 120,100 |
| 2024-03-26 | 414.50 | 430.00 | 414.50 | 416.75 | 416.75 | 14,300 |
| 2024-03-25 | 414.50 | 415.00 | 414.00 | 414.50 | 414.50 | 3,900 |
| 2024-03-22 | 413.25 | 415.00 | 413.25 | 414.50 | 414.50 | 8,500 |
| 2024-03-21 | 414.50 | 415.00 | 410.00 | 413.25 | 413.25 | 4,400 |
| 2024-03-20 | 410.00 | 415.00 | 410.00 | 414.50 | 414.50 | 2,600 |
| 2024-03-19 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 128,500 |
| 2024-03-18 | 413.75 | 415.00 | 413.75 | 415.00 | 415.00 | 1,700 |
| 2024-03-15 | 413.75 | 414.00 | 411.00 | 413.75 | 413.75 | 2,100 |
| 2024-03-14 | 413.50 | 418.00 | 411.00 | 413.75 | 413.75 | 4,700 |
| 2024-03-13 | 413.25 | 413.75 | 411.00 | 413.50 | 413.50 | 5,400 |
| 2024-03-12 | 415.00 | 415.00 | 408.00 | 413.25 | 413.25 | 3,500 |
| 2024-03-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1,400 |
| 2024-03-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1,400 |
| 2024-03-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 600 |
| 2024-03-06 | 414.75 | 415.00 | 414.75 | 415.00 | 415.00 | 8,300 |
| 2024-03-05 | 412.25 | 415.00 | 411.00 | 414.75 | 414.75 | 7,900 |
| 2024-03-04 | 415.00 | 415.00 | 410.00 | 412.25 | 412.25 | 600 |
| 2024-03-01 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 4,400 |
| 2024-02-29 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 100 |
| 2024-02-28 | 408.00 | 410.00 | 408.00 | 409.00 | 409.00 | 5,500 |
| 2024-02-27 | 416.00 | 416.00 | 407.00 | 408.00 | 408.00 | 8,300 |
| 2024-02-26 | 414.75 | 419.00 | 406.00 | 416.00 | 416.00 | 800 |
| 2024-02-23 | 404.50 | 415.00 | 404.50 | 414.75 | 414.75 | 300 |
| 2024-02-22 | 408.00 | 415.00 | 400.00 | 404.50 | 404.50 | 2,400 |
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.