BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 450.00 | 455.00 | 446.50 | 453.75 | 453.75 | 19,900 |
| 2023-03-02 | 450.25 | 455.00 | 449.50 | 450.00 | 450.00 | 39,500 |
| 2023-03-01 | 454.25 | 470.00 | 450.00 | 450.25 | 450.25 | 49,500 |
| 2023-02-28 | 459.25 | 459.75 | 450.00 | 454.25 | 454.25 | 38,100 |
| 2023-02-27 | 479.75 | 479.75 | 455.50 | 459.25 | 459.25 | 13,300 |
| 2023-02-24 | 460.25 | 480.00 | 460.25 | 479.75 | 479.75 | 300 |
| 2023-02-23 | 463.75 | 464.00 | 460.00 | 460.25 | 460.25 | 8,000 |
| 2023-02-22 | 463.25 | 465.00 | 461.00 | 463.75 | 463.75 | 2,200 |
| 2023-02-21 | 468.00 | 469.00 | 460.00 | 463.25 | 463.25 | 18,900 |
| 2023-02-20 | 479.75 | 479.75 | 465.00 | 468.00 | 468.00 | 6,400 |
| 2023-02-17 | 445.00 | 488.00 | 445.00 | 479.75 | 479.75 | 9,700 |
| 2023-02-16 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 117,700 |
| 2023-02-15 | 445.00 | 445.00 | 444.75 | 445.00 | 445.00 | 303,000 |
| 2023-02-14 | 445.00 | 445.00 | 441.00 | 445.00 | 445.00 | 61,300 |
| 2023-02-13 | 445.00 | 445.00 | 444.00 | 445.00 | 445.00 | 11,700 |
| 2023-02-10 | 445.50 | 445.50 | 444.00 | 445.00 | 445.00 | 21,700 |
| 2023-02-09 | 445.00 | 446.00 | 445.00 | 445.50 | 445.50 | 103,600 |
| 2023-02-08 | 445.00 | 445.00 | 444.75 | 445.00 | 445.00 | 62,900 |
| 2023-02-07 | 445.00 | 449.00 | 445.00 | 445.00 | 445.00 | 32,800 |
| 2023-02-06 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 103,900 |
| 2023-02-03 | 445.00 | 445.00 | 444.75 | 445.00 | 445.00 | 52,300 |
| 2023-02-02 | 447.25 | 447.25 | 444.75 | 445.00 | 445.00 | 225,000 |
| 2023-02-01 | 449.75 | 449.75 | 446.00 | 447.25 | 447.25 | 14,800 |
| 2023-01-31 | 444.00 | 450.00 | 444.00 | 449.75 | 449.75 | 6,400 |
| 2023-01-30 | 449.25 | 450.00 | 441.00 | 444.00 | 444.00 | 6,400 |
| 2023-01-27 | 449.00 | 450.00 | 449.00 | 449.25 | 449.25 | 11,900 |
| 2023-01-26 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | 3,600 |
| 2023-01-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,500 |
| 2023-01-24 | 450.00 | 450.00 | 449.50 | 450.00 | 450.00 | 27,400 |
| 2023-01-23 | 451.75 | 451.75 | 449.75 | 450.00 | 450.00 | 30,600 |
| 2023-01-20 | 450.00 | 455.00 | 445.00 | 451.75 | 451.75 | 1,700 |
| 2023-01-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,500 |
| 2023-01-18 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 24,700 |
| 2023-01-17 | 449.75 | 454.00 | 449.75 | 454.00 | 454.00 | 600 |
| 2023-01-16 | 450.00 | 450.00 | 447.00 | 449.75 | 449.75 | 6,100 |
| 2023-01-13 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 52,400 |
| 2023-01-12 | 455.25 | 458.75 | 450.00 | 451.00 | 451.00 | 8,500 |
| 2023-01-11 | 459.25 | 459.25 | 455.00 | 455.25 | 455.25 | 13,000 |
| 2023-01-10 | 458.75 | 460.00 | 456.00 | 459.25 | 459.25 | 2,600 |
| 2023-01-09 | 460.00 | 460.00 | 450.00 | 458.75 | 458.75 | 1,800 |
| 2023-01-06 | 459.75 | 460.00 | 459.75 | 460.00 | 460.00 | 8,000 |
| 2023-01-05 | 459.50 | 460.00 | 459.50 | 459.75 | 459.75 | 300 |
| 2023-01-04 | 460.00 | 460.00 | 459.50 | 459.50 | 459.50 | 300 |
| 2023-01-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-12-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 600 |
| 2022-12-29 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 0 |
| 2022-12-28 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 72,300 |
| 2022-12-23 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1,200 |
| 2022-12-22 | 456.50 | 459.00 | 456.50 | 459.00 | 459.00 | 200 |
| 2022-12-21 | 457.75 | 459.00 | 455.00 | 456.50 | 456.50 | 1,400 |
| 2022-12-20 | 459.50 | 460.00 | 455.00 | 457.75 | 457.75 | 800 |
| 2022-12-19 | 460.00 | 460.00 | 455.00 | 459.50 | 459.50 | 1,000 |
| 2022-12-16 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 800 |
| 2022-12-15 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 300 |
| 2022-12-14 | 440.00 | 460.00 | 440.00 | 442.00 | 442.00 | 1,900 |
| 2022-12-13 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0 |
| 2022-12-09 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0 |
| 2022-12-08 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0 |
| 2022-12-07 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 185,100 |
| 2022-12-06 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 193,400 |
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.