BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 10,900 |
| 2023-11-22 | 410.50 | 410.50 | 410.00 | 410.00 | 410.00 | 300 |
| 2023-11-21 | 410.00 | 411.00 | 410.00 | 410.50 | 410.50 | 1,100 |
| 2023-11-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 300 |
| 2023-11-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 500 |
| 2023-11-16 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1,200 |
| 2023-11-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 300 |
| 2023-11-14 | 403.25 | 410.00 | 403.00 | 405.00 | 405.00 | 2,700 |
| 2023-11-10 | 402.00 | 410.00 | 402.00 | 403.25 | 403.25 | 700 |
| 2023-11-09 | 401.25 | 402.00 | 401.25 | 402.00 | 402.00 | 600 |
| 2023-11-08 | 407.50 | 407.50 | 400.00 | 401.25 | 401.25 | 1,100 |
| 2023-11-07 | 410.25 | 410.25 | 405.00 | 407.50 | 407.50 | 200 |
| 2023-11-06 | 414.75 | 414.75 | 405.00 | 410.25 | 410.25 | 14,500 |
| 2023-11-03 | 415.00 | 415.00 | 413.00 | 414.75 | 414.75 | 600 |
| 2023-11-02 | 420.75 | 420.75 | 415.00 | 415.00 | 415.00 | 1,300 |
| 2023-11-01 | 420.75 | 420.75 | 420.75 | 420.75 | 420.75 | 0 |
| 2023-10-31 | 419.50 | 425.00 | 417.00 | 420.75 | 420.75 | 700 |
| 2023-10-30 | 418.50 | 420.00 | 415.00 | 419.50 | 419.50 | 2,600 |
| 2023-10-27 | 417.50 | 420.00 | 417.00 | 418.50 | 418.50 | 200 |
| 2023-10-26 | 418.50 | 419.00 | 416.00 | 417.50 | 417.50 | 200 |
| 2023-10-25 | 416.75 | 419.00 | 415.00 | 418.50 | 418.50 | 800 |
| 2023-10-24 | 419.00 | 419.00 | 415.25 | 416.75 | 416.75 | 800 |
| 2023-10-23 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | 2,000 |
| 2023-10-19 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 100 |
| 2023-10-18 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-10-17 | 420.50 | 446.00 | 420.00 | 425.00 | 425.00 | 600 |
| 2023-10-16 | 420.00 | 420.50 | 420.00 | 420.50 | 420.50 | 1,200 |
| 2023-10-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 16,100 |
| 2023-10-12 | 420.75 | 420.75 | 420.00 | 420.00 | 420.00 | 10,700 |
| 2023-10-11 | 423.50 | 423.50 | 420.00 | 420.75 | 420.75 | 1,400 |
| 2023-10-09 | 421.00 | 446.00 | 421.00 | 423.50 | 423.50 | 1,000 |
| 2023-10-06 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | 400 |
| 2023-10-05 | 419.00 | 423.00 | 419.00 | 423.00 | 423.00 | 100 |
| 2023-10-04 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 100 |
| 2023-10-03 | 419.50 | 420.00 | 419.00 | 419.00 | 419.00 | 900 |
| 2023-10-02 | 418.25 | 420.00 | 418.25 | 419.50 | 419.50 | 200 |
| 2023-09-29 | 417.25 | 419.50 | 417.00 | 418.25 | 418.25 | 2,000 |
| 2023-09-28 | 419.50 | 419.50 | 417.25 | 417.25 | 417.25 | 4,100 |
| 2023-09-27 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 8,700 |
| 2023-09-26 | 420.50 | 425.00 | 418.00 | 419.50 | 419.50 | 2,300 |
| 2023-09-25 | 419.50 | 422.00 | 419.50 | 420.50 | 420.50 | 3,000 |
| 2023-09-22 | 423.00 | 423.00 | 418.00 | 419.50 | 419.50 | 2,200 |
| 2023-09-21 | 420.00 | 425.00 | 420.00 | 423.00 | 423.00 | 500 |
| 2023-09-20 | 420.25 | 425.00 | 420.00 | 420.00 | 420.00 | 407,200 |
| 2023-09-19 | 420.00 | 422.00 | 420.00 | 420.25 | 420.25 | 1,800 |
| 2023-09-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2023-09-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2,400 |
| 2023-09-14 | 419.75 | 420.00 | 419.75 | 420.00 | 420.00 | 700 |
| 2023-09-13 | 419.75 | 420.00 | 418.00 | 419.75 | 419.75 | 2,400 |
| 2023-09-12 | 421.25 | 421.25 | 419.00 | 419.75 | 419.75 | 3,800 |
| 2023-09-11 | 421.00 | 422.00 | 420.00 | 421.25 | 421.25 | 600 |
| 2023-09-08 | 418.00 | 422.00 | 418.00 | 421.00 | 421.00 | 300 |
| 2023-09-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-09-06 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 4,000 |
| 2023-09-05 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | 118,000 |
| 2023-09-04 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 84,800 |
| 2023-09-01 | 419.75 | 420.00 | 419.75 | 420.00 | 420.00 | 5,500 |
| 2023-08-31 | 419.50 | 419.75 | 419.00 | 419.75 | 419.75 | 12,800 |
| 2023-08-30 | 418.75 | 419.75 | 418.75 | 419.50 | 419.50 | 2,500 |
| 2023-08-29 | 418.25 | 419.75 | 418.00 | 418.75 | 418.75 | 500 |
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.