BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 463.25 | 463.25 | 450.00 | 450.00 | 450.00 | 8,200 |
| 2022-09-06 | 449.75 | 470.00 | 448.00 | 463.25 | 463.25 | 2,000 |
| 2022-09-05 | 449.75 | 450.00 | 449.75 | 449.75 | 449.75 | 0 |
| 2022-09-02 | 450.00 | 450.00 | 449.75 | 449.75 | 449.75 | 8,200 |
| 2022-09-01 | 450.00 | 450.00 | 447.50 | 450.00 | 450.00 | 0 |
| 2022-08-31 | 447.50 | 450.00 | 447.50 | 450.00 | 450.00 | 2,600 |
| 2022-08-30 | 440.00 | 450.00 | 440.00 | 447.50 | 447.50 | 200 |
| 2022-08-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,500 |
| 2022-08-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2022-08-25 | 460.00 | 460.00 | 440.00 | 440.25 | 440.25 | 400 |
| 2022-08-24 | 440.25 | 460.00 | 440.25 | 460.00 | 460.00 | 200 |
| 2022-08-23 | 439.25 | 445.00 | 439.25 | 440.25 | 440.25 | 4,700 |
| 2022-08-22 | 440.50 | 440.50 | 437.00 | 439.25 | 439.25 | 1,500 |
| 2022-08-19 | 440.00 | 445.00 | 440.00 | 440.50 | 440.50 | 1,200 |
| 2022-08-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 6,500 |
| 2022-08-17 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 300 |
| 2022-08-16 | 430.75 | 430.75 | 430.00 | 430.00 | 430.00 | 1,000 |
| 2022-08-15 | 445.00 | 445.00 | 430.00 | 430.75 | 430.75 | 1,100 |
| 2022-08-12 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1,000 |
| 2022-08-11 | 438.00 | 445.00 | 438.00 | 445.00 | 445.00 | 100 |
| 2022-08-10 | 445.00 | 445.00 | 438.00 | 438.00 | 438.00 | 15,700 |
| 2022-08-08 | 434.00 | 445.00 | 434.00 | 445.00 | 445.00 | 1,100 |
| 2022-08-05 | 434.00 | 440.00 | 433.00 | 434.00 | 434.00 | 0 |
| 2022-08-04 | 434.00 | 440.00 | 433.00 | 434.00 | 434.00 | 15,700 |
| 2022-08-03 | 439.75 | 440.00 | 426.00 | 434.00 | 434.00 | 400 |
| 2022-08-02 | 440.00 | 440.00 | 426.00 | 439.75 | 439.75 | 16,300 |
| 2022-08-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 200 |
| 2022-07-29 | 444.75 | 444.75 | 440.00 | 440.00 | 440.00 | 4,500 |
| 2022-07-28 | 444.75 | 445.00 | 430.00 | 444.75 | 444.75 | 0 |
| 2022-07-27 | 430.00 | 445.00 | 430.00 | 444.75 | 444.75 | 3,800 |
| 2022-07-26 | 442.25 | 442.25 | 430.00 | 430.00 | 430.00 | 100 |
| 2022-07-25 | 445.00 | 445.00 | 426.00 | 442.25 | 442.25 | 4,100 |
| 2022-07-22 | 445.00 | 449.00 | 445.00 | 445.00 | 445.00 | 9,400 |
| 2022-07-21 | 430.00 | 445.00 | 430.00 | 445.00 | 445.00 | 12,400 |
| 2022-07-20 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 700 |
| 2022-07-19 | 420.50 | 425.00 | 420.50 | 425.00 | 425.00 | 12,000 |
| 2022-07-18 | 423.50 | 425.00 | 420.00 | 420.50 | 420.50 | 3,400 |
| 2022-07-15 | 425.00 | 425.00 | 422.00 | 423.50 | 423.50 | 1,000 |
| 2022-07-14 | 420.75 | 425.00 | 420.75 | 425.00 | 425.00 | 200 |
| 2022-07-13 | 420.00 | 425.00 | 420.00 | 420.75 | 420.75 | 8,500 |
| 2022-07-12 | 414.50 | 420.00 | 414.50 | 420.00 | 420.00 | 3,300 |
| 2022-07-08 | 410.25 | 425.00 | 410.25 | 414.50 | 414.50 | 7,900 |
| 2022-07-07 | 415.00 | 415.00 | 410.00 | 410.25 | 410.25 | 231,300 |
| 2022-07-06 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | 1,500 |
| 2022-07-05 | 420.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0 |
| 2022-07-04 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 800 |
| 2022-07-01 | 407.75 | 415.00 | 407.75 | 415.00 | 415.00 | 4,500 |
| 2022-06-30 | 416.00 | 416.00 | 400.00 | 407.75 | 407.75 | 153,600 |
| 2022-06-29 | 419.50 | 420.00 | 415.00 | 416.00 | 416.00 | 1,700 |
| 2022-06-28 | 423.75 | 423.75 | 416.00 | 419.50 | 419.50 | 1,200 |
| 2022-06-27 | 421.00 | 430.00 | 421.00 | 423.75 | 423.75 | 1,400 |
| 2022-06-24 | 421.00 | 424.50 | 420.00 | 421.00 | 421.00 | 0 |
| 2022-06-23 | 424.50 | 424.50 | 420.00 | 421.00 | 421.00 | 1,200 |
| 2022-06-22 | 425.25 | 425.25 | 422.00 | 424.50 | 424.50 | 19,900 |
| 2022-06-21 | 424.75 | 430.00 | 424.00 | 425.25 | 425.25 | 3,700 |
| 2022-06-20 | 428.75 | 430.00 | 424.00 | 424.75 | 424.75 | 1,300 |
| 2022-06-17 | 428.75 | 428.75 | 428.75 | 428.75 | 428.75 | 500 |
| 2022-06-16 | 430.00 | 430.00 | 425.00 | 428.75 | 428.75 | 12,600 |
| 2022-06-15 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 200 |
| 2022-06-14 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | 11,200 |
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.