BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0 |
| 2022-06-10 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0 |
| 2022-06-09 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0 |
| 2022-06-08 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 10,200 |
| 2022-06-07 | 418.25 | 430.00 | 418.25 | 420.00 | 420.00 | 20,200 |
| 2022-06-06 | 417.00 | 430.00 | 417.00 | 418.25 | 418.25 | 1,000 |
| 2022-06-03 | 417.00 | 430.00 | 415.00 | 417.00 | 417.00 | 0 |
| 2022-06-02 | 420.00 | 430.00 | 415.00 | 417.00 | 417.00 | 20,200 |
| 2022-05-31 | 419.75 | 420.00 | 419.75 | 420.00 | 420.00 | 2,000 |
| 2022-05-30 | 419.00 | 420.00 | 417.00 | 419.75 | 419.75 | 3,500 |
| 2022-05-27 | 415.75 | 420.00 | 415.75 | 419.00 | 419.00 | 2,300 |
| 2022-05-26 | 416.00 | 416.00 | 415.00 | 415.75 | 415.75 | 600 |
| 2022-05-25 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 100 |
| 2022-05-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 277,400 |
| 2022-05-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-05-20 | 420.00 | 420.00 | 416.50 | 420.00 | 420.00 | 0 |
| 2022-05-19 | 420.00 | 420.00 | 416.50 | 420.00 | 420.00 | 0 |
| 2022-05-18 | 416.50 | 420.00 | 416.50 | 420.00 | 420.00 | 500 |
| 2022-05-17 | 428.75 | 450.00 | 410.00 | 416.50 | 416.50 | 5,100 |
| 2022-05-16 | 423.00 | 448.00 | 421.00 | 428.75 | 428.75 | 400 |
| 2022-05-13 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | 300 |
| 2022-05-12 | 409.25 | 424.00 | 409.25 | 421.00 | 421.00 | 200 |
| 2022-05-11 | 404.00 | 414.00 | 400.00 | 409.25 | 409.25 | 300 |
| 2022-05-10 | 417.50 | 420.00 | 400.00 | 404.00 | 404.00 | 9,300 |
| 2022-05-09 | 417.50 | 421.00 | 402.00 | 417.50 | 417.50 | 0 |
| 2022-05-06 | 420.75 | 421.00 | 402.00 | 417.50 | 417.50 | 9,600 |
| 2022-05-05 | 425.00 | 425.00 | 420.00 | 420.75 | 420.75 | 600 |
| 2022-05-04 | 433.75 | 433.75 | 425.00 | 425.00 | 425.00 | 600 |
| 2022-04-28 | 421.00 | 438.00 | 421.00 | 433.75 | 433.75 | 300 |
| 2022-04-27 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | 900 |
| 2022-04-26 | 448.00 | 448.00 | 426.00 | 426.00 | 426.00 | 200 |
| 2022-04-25 | 488.00 | 488.00 | 440.00 | 448.00 | 448.00 | 1,600 |
| 2022-04-22 | 490.00 | 490.00 | 478.00 | 488.00 | 488.00 | 1,600 |
| 2022-04-21 | 489.75 | 490.00 | 489.50 | 490.00 | 490.00 | 2,200 |
| 2022-04-20 | 488.50 | 490.00 | 486.50 | 489.75 | 489.75 | 4,400 |
| 2022-04-19 | 490.00 | 490.00 | 485.00 | 488.50 | 488.50 | 1,800 |
| 2022-04-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2,800 |
| 2022-04-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 |
| 2022-04-12 | 491.50 | 491.50 | 490.00 | 490.00 | 490.00 | 2,300 |
| 2022-04-11 | 494.50 | 495.00 | 485.00 | 491.50 | 491.50 | 1,000 |
| 2022-04-08 | 488.25 | 495.00 | 488.25 | 494.50 | 494.50 | 1,000 |
| 2022-04-07 | 491.25 | 491.25 | 485.00 | 488.25 | 488.25 | 600 |
| 2022-04-06 | 491.25 | 500.00 | 488.75 | 491.25 | 491.25 | 0 |
| 2022-04-05 | 488.75 | 500.00 | 488.75 | 491.25 | 491.25 | 900 |
| 2022-04-04 | 490.00 | 490.00 | 485.00 | 488.75 | 488.75 | 3,000 |
| 2022-04-01 | 496.25 | 496.25 | 490.00 | 490.00 | 490.00 | 10,700 |
| 2022-03-31 | 490.50 | 498.50 | 490.50 | 496.25 | 496.25 | 300 |
| 2022-03-30 | 493.00 | 500.00 | 490.00 | 490.50 | 490.50 | 2,100 |
| 2022-03-29 | 499.25 | 500.00 | 490.00 | 493.00 | 493.00 | 1,000 |
| 2022-03-28 | 491.00 | 500.00 | 491.00 | 499.25 | 499.25 | 600 |
| 2022-03-25 | 490.00 | 500.00 | 490.00 | 491.00 | 491.00 | 4,500 |
| 2022-03-24 | 490.00 | 490.25 | 486.00 | 490.00 | 490.00 | 3,400 |
| 2022-03-23 | 487.00 | 490.25 | 487.00 | 490.00 | 490.00 | 3,800 |
| 2022-03-22 | 490.00 | 490.00 | 487.00 | 487.00 | 487.00 | 2,000 |
| 2022-03-21 | 490.25 | 490.25 | 489.75 | 490.00 | 490.00 | 1,100 |
| 2022-03-18 | 487.50 | 490.75 | 487.50 | 490.25 | 490.25 | 1,300 |
| 2022-03-17 | 490.00 | 490.00 | 485.00 | 487.50 | 487.50 | 2,700 |
| 2022-03-16 | 489.25 | 490.00 | 489.25 | 490.00 | 490.00 | 100 |
| 2022-03-15 | 491.00 | 491.00 | 482.00 | 489.25 | 489.25 | 1,000 |
| 2022-03-14 | 491.00 | 491.00 | 490.00 | 491.00 | 491.00 | 4,500 |
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.