BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 100,200 |
| 2022-12-02 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | 12,100 |
| 2022-12-01 | 430.50 | 433.50 | 430.50 | 433.00 | 433.00 | 51,000 |
| 2022-11-30 | 431.50 | 433.00 | 430.00 | 430.50 | 430.50 | 6,800 |
| 2022-11-29 | 428.00 | 435.00 | 428.00 | 431.50 | 431.50 | 200 |
| 2022-11-28 | 428.00 | 433.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-11-25 | 433.00 | 433.00 | 428.00 | 428.00 | 428.00 | 400 |
| 2022-11-24 | 435.00 | 435.00 | 428.00 | 433.00 | 433.00 | 1,400 |
| 2022-11-23 | 429.50 | 435.00 | 429.50 | 435.00 | 435.00 | 258,800 |
| 2022-11-22 | 435.00 | 435.00 | 425.00 | 429.50 | 429.50 | 2,700 |
| 2022-11-21 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 300 |
| 2022-11-18 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | 100 |
| 2022-11-17 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 130,000 |
| 2022-11-16 | 424.50 | 430.00 | 422.00 | 425.00 | 425.00 | 277,700 |
| 2022-11-15 | 425.00 | 425.00 | 420.50 | 424.50 | 424.50 | 6,800 |
| 2022-11-14 | 425.00 | 425.00 | 420.25 | 425.00 | 425.00 | 89,800 |
| 2022-11-11 | 425.00 | 430.00 | 425.00 | 425.00 | 425.00 | 166,900 |
| 2022-11-10 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0 |
| 2022-11-09 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 150,000 |
| 2022-11-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 262,400 |
| 2022-11-07 | 427.50 | 427.50 | 420.00 | 420.00 | 420.00 | 31,800 |
| 2022-11-04 | 427.75 | 430.00 | 426.50 | 427.50 | 427.50 | 3,800 |
| 2022-11-03 | 431.75 | 432.00 | 426.50 | 427.75 | 427.75 | 4,300 |
| 2022-11-02 | 432.00 | 435.00 | 430.00 | 431.75 | 431.75 | 51,300 |
| 2022-11-01 | 430.00 | 435.00 | 430.00 | 432.00 | 432.00 | 8,500 |
| 2022-10-31 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 8,300 |
| 2022-10-28 | 432.50 | 435.00 | 432.50 | 434.00 | 434.00 | 600 |
| 2022-10-27 | 435.00 | 435.00 | 432.00 | 432.50 | 432.50 | 16,200 |
| 2022-10-26 | 433.75 | 435.00 | 433.75 | 435.00 | 435.00 | 100 |
| 2022-10-25 | 433.50 | 440.00 | 433.00 | 433.75 | 433.75 | 4,300 |
| 2022-10-24 | 434.00 | 444.00 | 433.00 | 433.50 | 433.50 | 4,100 |
| 2022-10-21 | 435.25 | 435.25 | 434.00 | 434.00 | 434.00 | 400 |
| 2022-10-19 | 434.25 | 436.00 | 434.25 | 435.25 | 435.25 | 600 |
| 2022-10-18 | 436.75 | 440.00 | 430.00 | 434.25 | 434.25 | 11,200 |
| 2022-10-17 | 438.00 | 438.00 | 435.00 | 436.75 | 436.75 | 500 |
| 2022-10-14 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 2,200 |
| 2022-10-13 | 440.75 | 440.75 | 438.00 | 438.00 | 438.00 | 100 |
| 2022-10-12 | 439.00 | 444.00 | 439.00 | 440.75 | 440.75 | 600 |
| 2022-10-11 | 433.50 | 439.00 | 433.50 | 439.00 | 439.00 | 100 |
| 2022-10-07 | 440.50 | 441.00 | 430.00 | 433.50 | 433.50 | 3,300 |
| 2022-10-06 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 100 |
| 2022-10-05 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 100 |
| 2022-10-04 | 443.00 | 444.00 | 440.00 | 440.25 | 440.25 | 1,100 |
| 2022-10-03 | 440.00 | 444.00 | 435.00 | 443.00 | 443.00 | 800 |
| 2022-09-30 | 440.25 | 440.25 | 440.00 | 440.00 | 440.00 | 500 |
| 2022-09-29 | 445.00 | 445.00 | 440.00 | 440.25 | 440.25 | 400 |
| 2022-09-28 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 700 |
| 2022-09-27 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | 1,300 |
| 2022-09-26 | 449.50 | 450.00 | 443.00 | 443.00 | 443.00 | 1,800 |
| 2022-09-23 | 442.00 | 450.00 | 442.00 | 449.50 | 449.50 | 1,700 |
| 2022-09-22 | 443.50 | 445.00 | 442.00 | 442.00 | 442.00 | 6,400 |
| 2022-09-21 | 450.00 | 450.00 | 437.00 | 443.50 | 443.50 | 1,300 |
| 2022-09-20 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 500 |
| 2022-09-19 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 1,900 |
| 2022-09-16 | 443.25 | 443.25 | 437.00 | 440.00 | 440.00 | 3,100 |
| 2022-09-15 | 447.50 | 450.00 | 440.00 | 443.25 | 443.25 | 600 |
| 2022-09-14 | 450.00 | 450.00 | 440.00 | 447.50 | 447.50 | 400 |
| 2022-09-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2022-09-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2022-09-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 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.