BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 402.25 | 430.00 | 402.25 | 424.00 | 424.00 | 23,300 |
| 2023-05-31 | 401.50 | 415.00 | 400.00 | 402.25 | 402.25 | 4,600 |
| 2023-05-30 | 408.00 | 410.00 | 390.00 | 401.50 | 401.50 | 31,100 |
| 2023-05-29 | 449.00 | 449.00 | 400.00 | 408.00 | 408.00 | 35,300 |
| 2023-05-26 | 457.25 | 460.00 | 445.00 | 449.00 | 449.00 | 60,600 |
| 2023-05-25 | 450.75 | 457.25 | 450.75 | 457.25 | 457.25 | 1,200 |
| 2023-05-24 | 450.00 | 457.25 | 450.00 | 450.75 | 450.75 | 7,000 |
| 2023-05-23 | 450.50 | 457.25 | 450.00 | 450.00 | 450.00 | 36,300 |
| 2023-05-22 | 457.25 | 457.25 | 450.00 | 450.50 | 450.50 | 27,500 |
| 2023-05-19 | 455.00 | 460.00 | 455.00 | 457.25 | 457.25 | 2,600 |
| 2023-05-18 | 455.00 | 469.00 | 454.00 | 455.00 | 455.00 | 89,500 |
| 2023-05-17 | 455.00 | 467.00 | 451.00 | 455.00 | 455.00 | 87,600 |
| 2023-05-16 | 460.25 | 467.00 | 451.25 | 455.00 | 455.00 | 9,400 |
| 2023-05-15 | 466.00 | 466.00 | 451.00 | 460.25 | 460.25 | 62,600 |
| 2023-05-12 | 470.50 | 470.50 | 461.00 | 466.50 | 466.50 | 4,300 |
| 2023-05-11 | 469.50 | 490.00 | 468.00 | 470.50 | 470.50 | 1,700 |
| 2023-05-10 | 469.75 | 495.00 | 468.00 | 469.50 | 469.50 | 1,800 |
| 2023-05-09 | 468.75 | 470.00 | 468.00 | 469.75 | 469.75 | 2,000 |
| 2023-05-08 | 468.50 | 470.00 | 468.00 | 468.75 | 468.75 | 600 |
| 2023-05-05 | 468.50 | 470.00 | 465.00 | 468.50 | 468.50 | 22,400 |
| 2023-05-04 | 477.25 | 477.25 | 465.00 | 468.50 | 468.50 | 1,400 |
| 2023-05-03 | 470.00 | 485.00 | 470.00 | 477.25 | 477.25 | 800 |
| 2023-05-02 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2,100 |
| 2023-04-28 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 4,900 |
| 2023-04-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 700 |
| 2023-04-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 700 |
| 2023-04-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 162,000 |
| 2023-04-24 | 469.75 | 469.75 | 460.00 | 460.00 | 460.00 | 700 |
| 2023-04-20 | 458.00 | 470.00 | 458.00 | 469.75 | 469.75 | 20,300 |
| 2023-04-19 | 472.00 | 472.00 | 451.00 | 458.00 | 458.00 | 200 |
| 2023-04-18 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-04-17 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2023-04-14 | 475.25 | 475.25 | 472.00 | 472.00 | 472.00 | 400 |
| 2023-04-13 | 450.75 | 490.00 | 450.75 | 475.25 | 475.25 | 300 |
| 2023-04-12 | 450.00 | 485.00 | 450.00 | 450.75 | 450.75 | 5,400 |
| 2023-04-11 | 450.50 | 452.00 | 450.00 | 450.00 | 450.00 | 56,000 |
| 2023-04-06 | 450.00 | 470.00 | 450.00 | 450.50 | 450.50 | 29,200 |
| 2023-04-05 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 86,000 |
| 2023-04-04 | 462.00 | 463.00 | 460.00 | 462.00 | 462.00 | 12,500 |
| 2023-04-03 | 463.75 | 463.75 | 462.00 | 462.00 | 462.00 | 100 |
| 2023-03-31 | 450.00 | 470.00 | 450.00 | 463.75 | 463.75 | 4,800 |
| 2023-03-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11,700 |
| 2023-03-29 | 446.25 | 450.00 | 446.25 | 450.00 | 450.00 | 1,500 |
| 2023-03-28 | 433.00 | 460.00 | 433.00 | 446.25 | 446.25 | 900 |
| 2023-03-27 | 425.00 | 449.75 | 425.00 | 433.00 | 433.00 | 45,600 |
| 2023-03-24 | 425.25 | 430.00 | 425.00 | 425.00 | 425.00 | 122,500 |
| 2023-03-23 | 427.00 | 450.00 | 425.00 | 425.25 | 425.25 | 198,400 |
| 2023-03-22 | 420.75 | 430.00 | 420.75 | 427.00 | 427.00 | 8,600 |
| 2023-03-21 | 424.25 | 430.00 | 420.00 | 420.75 | 420.75 | 19,300 |
| 2023-03-20 | 430.25 | 430.25 | 420.00 | 424.25 | 424.25 | 19,800 |
| 2023-03-17 | 440.00 | 440.00 | 430.00 | 430.25 | 430.25 | 15,100 |
| 2023-03-16 | 445.75 | 445.75 | 435.00 | 440.00 | 440.00 | 36,800 |
| 2023-03-15 | 450.00 | 450.00 | 444.00 | 445.75 | 445.75 | 13,000 |
| 2023-03-14 | 450.25 | 454.00 | 450.00 | 450.00 | 450.00 | 6,800 |
| 2023-03-13 | 450.25 | 455.00 | 449.00 | 450.25 | 450.25 | 3,400 |
| 2023-03-10 | 450.00 | 450.50 | 450.00 | 450.25 | 450.25 | 4,600 |
| 2023-03-09 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2023-03-08 | 450.25 | 465.00 | 448.50 | 452.00 | 452.00 | 1,900 |
| 2023-03-07 | 467.00 | 467.00 | 448.00 | 450.25 | 450.25 | 40,500 |
| 2023-03-06 | 453.75 | 479.00 | 453.75 | 467.00 | 467.00 | 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.