BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 420.00 | 420.00 | 418.00 | 418.25 | 418.25 | 2,000 |
| 2023-08-25 | 419.75 | 420.00 | 419.00 | 420.00 | 420.00 | 1,600 |
| 2023-08-24 | 422.25 | 422.25 | 415.00 | 419.75 | 419.75 | 6,800 |
| 2023-08-23 | 423.75 | 425.00 | 420.00 | 422.25 | 422.25 | 1,000 |
| 2023-08-22 | 420.00 | 425.00 | 420.00 | 423.75 | 423.75 | 800 |
| 2023-08-21 | 420.50 | 420.50 | 420.00 | 420.00 | 420.00 | 400 |
| 2023-08-18 | 424.50 | 425.00 | 415.00 | 420.50 | 420.50 | 4,400 |
| 2023-08-17 | 425.00 | 433.00 | 421.00 | 424.50 | 424.50 | 2,600 |
| 2023-08-16 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 200 |
| 2023-08-15 | 435.00 | 443.50 | 421.00 | 430.00 | 430.00 | 100,800 |
| 2023-08-14 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 150,600 |
| 2023-08-11 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 3,200 |
| 2023-08-10 | 435.00 | 445.00 | 435.00 | 445.00 | 445.00 | 400 |
| 2023-08-09 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-08-08 | 435.00 | 435.00 | 433.00 | 435.00 | 435.00 | 2,200 |
| 2023-08-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,500 |
| 2023-08-04 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 5,600 |
| 2023-08-03 | 430.75 | 430.75 | 430.00 | 430.00 | 430.00 | 200 |
| 2023-08-02 | 420.00 | 438.00 | 420.00 | 430.75 | 430.75 | 500 |
| 2023-08-01 | 418.25 | 420.00 | 418.25 | 420.00 | 420.00 | 1,500 |
| 2023-07-31 | 418.50 | 419.00 | 418.00 | 418.25 | 418.25 | 500 |
| 2023-07-28 | 420.00 | 438.00 | 415.00 | 418.50 | 418.50 | 39,000 |
| 2023-07-27 | 420.75 | 420.75 | 420.00 | 420.00 | 420.00 | 41,500 |
| 2023-07-26 | 435.00 | 439.00 | 415.00 | 420.75 | 420.75 | 93,300 |
| 2023-07-25 | 437.75 | 437.75 | 435.00 | 435.00 | 435.00 | 100 |
| 2023-07-24 | 440.00 | 440.00 | 435.00 | 437.75 | 437.75 | 600 |
| 2023-07-21 | 440.50 | 440.50 | 440.00 | 440.00 | 440.00 | 6,400 |
| 2023-07-20 | 440.00 | 445.00 | 440.00 | 440.50 | 440.50 | 14,700 |
| 2023-07-19 | 451.25 | 454.00 | 430.00 | 440.00 | 440.00 | 10,300 |
| 2023-07-18 | 441.25 | 458.00 | 441.25 | 451.25 | 451.25 | 500 |
| 2023-07-17 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 0 |
| 2023-07-14 | 445.00 | 454.75 | 440.00 | 441.25 | 441.25 | 8,200 |
| 2023-07-13 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 2,900 |
| 2023-07-12 | 441.50 | 441.50 | 440.00 | 440.00 | 440.00 | 3,900 |
| 2023-07-11 | 442.50 | 443.00 | 440.00 | 441.50 | 441.50 | 1,300 |
| 2023-07-10 | 450.50 | 450.50 | 440.00 | 442.50 | 442.50 | 2,300 |
| 2023-07-07 | 443.75 | 457.00 | 443.75 | 450.50 | 450.50 | 2,600 |
| 2023-07-06 | 440.75 | 447.00 | 440.00 | 443.75 | 443.75 | 3,200 |
| 2023-07-05 | 441.75 | 446.00 | 440.75 | 440.75 | 440.75 | 16,500 |
| 2023-07-04 | 427.75 | 448.50 | 427.75 | 441.75 | 441.75 | 3,800 |
| 2023-07-03 | 432.75 | 433.00 | 425.00 | 427.75 | 427.75 | 300 |
| 2023-06-30 | 425.00 | 435.00 | 425.00 | 432.75 | 432.75 | 600 |
| 2023-06-29 | 425.00 | 425.25 | 425.00 | 425.00 | 425.00 | 14,900 |
| 2023-06-27 | 429.50 | 429.50 | 425.00 | 425.00 | 425.00 | 48,600 |
| 2023-06-26 | 425.00 | 430.00 | 425.00 | 429.50 | 429.50 | 200 |
| 2023-06-23 | 425.00 | 430.00 | 421.00 | 425.00 | 425.00 | 3,200 |
| 2023-06-22 | 426.25 | 426.25 | 421.00 | 425.00 | 425.00 | 3,300 |
| 2023-06-21 | 426.25 | 426.25 | 426.25 | 426.25 | 426.25 | 0 |
| 2023-06-20 | 425.25 | 430.00 | 425.00 | 426.25 | 426.25 | 1,800 |
| 2023-06-19 | 420.25 | 429.00 | 420.25 | 425.25 | 425.25 | 3,100 |
| 2023-06-16 | 420.25 | 425.00 | 420.00 | 420.25 | 420.25 | 48,300 |
| 2023-06-15 | 424.75 | 424.75 | 420.00 | 420.25 | 420.25 | 2,800 |
| 2023-06-14 | 425.00 | 425.00 | 420.00 | 424.75 | 424.75 | 22,800 |
| 2023-06-13 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | 16,400 |
| 2023-06-12 | 429.25 | 429.25 | 425.00 | 425.00 | 425.00 | 58,800 |
| 2023-06-09 | 429.50 | 434.00 | 425.00 | 429.25 | 429.25 | 700 |
| 2023-06-08 | 427.00 | 430.00 | 425.00 | 429.50 | 429.50 | 8,400 |
| 2023-06-07 | 425.00 | 430.00 | 425.00 | 427.00 | 427.00 | 500 |
| 2023-06-06 | 430.75 | 430.75 | 425.00 | 425.00 | 425.00 | 111,100 |
| 2023-06-05 | 424.00 | 435.00 | 420.00 | 430.75 | 430.75 | 3,200 |
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.