BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 411.00 | 411.00 | 405.00 | 408.00 | 408.00 | 500 |
| 2024-02-20 | 413.50 | 416.00 | 400.00 | 411.00 | 411.00 | 1,600 |
| 2024-02-19 | 419.00 | 419.00 | 410.00 | 413.50 | 413.50 | 3,500 |
| 2024-02-16 | 419.75 | 419.75 | 419.00 | 419.00 | 419.00 | 3,200 |
| 2024-02-15 | 423.00 | 423.00 | 419.00 | 419.75 | 419.75 | 1,500 |
| 2024-02-14 | 425.00 | 425.00 | 420.00 | 423.00 | 423.00 | 12,200 |
| 2024-02-13 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 4,700 |
| 2024-02-12 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 2,600 |
| 2024-02-09 | 424.00 | 424.00 | 419.00 | 420.00 | 420.00 | 1,400 |
| 2024-02-08 | 423.25 | 425.00 | 423.25 | 424.00 | 424.00 | 9,300 |
| 2024-02-07 | 424.50 | 426.00 | 420.00 | 423.25 | 423.25 | 600 |
| 2024-02-06 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | 0 |
| 2024-02-05 | 420.00 | 425.00 | 420.00 | 424.50 | 424.50 | 3,100 |
| 2024-02-02 | 421.75 | 421.75 | 420.00 | 420.00 | 420.00 | 100 |
| 2024-02-01 | 425.00 | 425.00 | 421.25 | 421.75 | 421.75 | 1,800 |
| 2024-01-31 | 424.75 | 425.00 | 424.75 | 425.00 | 425.00 | 900 |
| 2024-01-30 | 424.00 | 425.00 | 424.00 | 424.75 | 424.75 | 200 |
| 2024-01-29 | 420.25 | 424.00 | 420.25 | 424.00 | 424.00 | 300 |
| 2024-01-26 | 421.00 | 425.00 | 410.00 | 420.25 | 420.25 | 1,900 |
| 2024-01-25 | 425.00 | 425.00 | 416.00 | 421.00 | 421.00 | 1,900 |
| 2024-01-24 | 425.00 | 425.75 | 425.00 | 425.00 | 425.00 | 4,100 |
| 2024-01-23 | 426.75 | 426.75 | 420.00 | 424.75 | 424.75 | 5,500 |
| 2024-01-22 | 425.00 | 426.75 | 425.00 | 426.75 | 426.75 | 5,200 |
| 2024-01-19 | 425.50 | 425.50 | 425.00 | 425.00 | 425.00 | 2,400 |
| 2024-01-18 | 425.50 | 430.00 | 425.00 | 425.50 | 425.50 | 3,100 |
| 2024-01-17 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 0 |
| 2024-01-16 | 430.00 | 430.00 | 425.00 | 425.50 | 425.50 | 1,500 |
| 2024-01-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-01-12 | 420.75 | 430.00 | 420.75 | 430.00 | 430.00 | 500 |
| 2024-01-11 | 426.50 | 430.00 | 420.00 | 420.75 | 420.75 | 1,200 |
| 2024-01-10 | 434.25 | 439.75 | 420.00 | 426.50 | 426.50 | 300 |
| 2024-01-09 | 436.75 | 440.00 | 428.50 | 434.25 | 434.25 | 800 |
| 2024-01-08 | 428.50 | 440.00 | 428.50 | 436.75 | 436.75 | 900 |
| 2024-01-05 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | 100 |
| 2024-01-04 | 425.00 | 455.00 | 410.00 | 428.50 | 428.50 | 1,700 |
| 2024-01-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2024-01-02 | 407.50 | 425.00 | 407.50 | 425.00 | 425.00 | 200 |
| 2023-12-29 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
| 2023-12-28 | 404.00 | 410.00 | 404.00 | 407.50 | 407.50 | 600 |
| 2023-12-27 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 900 |
| 2023-12-22 | 406.25 | 406.25 | 405.00 | 405.00 | 405.00 | 100 |
| 2023-12-21 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 0 |
| 2023-12-20 | 413.25 | 420.00 | 396.00 | 406.25 | 406.25 | 900 |
| 2023-12-19 | 410.00 | 415.00 | 410.00 | 413.25 | 413.25 | 1,700 |
| 2023-12-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 600 |
| 2023-12-15 | 409.00 | 410.25 | 408.00 | 410.00 | 410.00 | 7,400 |
| 2023-12-14 | 409.50 | 409.50 | 409.00 | 409.00 | 409.00 | 100 |
| 2023-12-13 | 422.50 | 439.00 | 401.00 | 409.50 | 409.50 | 2,700 |
| 2023-12-11 | 403.50 | 440.00 | 403.50 | 422.50 | 422.50 | 800 |
| 2023-12-08 | 405.00 | 410.00 | 400.00 | 403.50 | 403.50 | 4,200 |
| 2023-12-07 | 405.25 | 405.25 | 405.00 | 405.00 | 405.00 | 5,700 |
| 2023-12-06 | 406.75 | 407.00 | 400.00 | 405.25 | 405.25 | 4,600 |
| 2023-12-05 | 410.00 | 410.00 | 406.00 | 406.75 | 406.75 | 500 |
| 2023-12-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 200 |
| 2023-12-01 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 1,200 |
| 2023-11-30 | 409.00 | 410.00 | 409.00 | 409.00 | 409.00 | 6,100 |
| 2023-11-29 | 409.75 | 410.00 | 408.00 | 409.00 | 409.00 | 400 |
| 2023-11-28 | 409.75 | 410.00 | 409.00 | 409.75 | 409.75 | 3,700 |
| 2023-11-27 | 409.50 | 410.00 | 409.00 | 409.75 | 409.75 | 1,900 |
| 2023-11-24 | 410.00 | 410.00 | 408.00 | 409.50 | 409.50 | 2,700 |
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.