BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 579.00 | 584.00 | 579.00 | 580.00 | 580.00 | 64,708 |
| 2026-07-22 | 579.00 | 582.00 | 570.00 | 579.00 | 579.00 | 7,864 |
| 2026-07-21 | 580.00 | 581.00 | 575.00 | 579.00 | 579.00 | 11,790 |
| 2026-07-20 | 580.00 | 582.00 | 579.00 | 580.00 | 580.00 | 8,417 |
| 2026-07-17 | 580.00 | 584.00 | 576.00 | 580.00 | 580.00 | 28,763 |
| 2026-07-16 | 576.00 | 585.00 | 576.00 | 580.00 | 580.00 | 5,516 |
| 2026-07-15 | 582.00 | 583.00 | 570.00 | 576.00 | 576.00 | 6,245 |
| 2026-07-14 | 583.00 | 585.00 | 579.00 | 582.00 | 582.00 | 6,226 |
| 2026-07-13 | 579.00 | 584.00 | 579.00 | 583.00 | 583.00 | 2,704 |
| 2026-07-10 | 577.00 | 584.00 | 571.00 | 579.00 | 579.00 | 6,550 |
| 2026-07-09 | 577.00 | 580.00 | 574.00 | 577.00 | 577.00 | 12,407 |
| 2026-07-08 | 569.00 | 579.00 | 569.00 | 577.00 | 577.00 | 4,623 |
| 2026-07-07 | 568.00 | 572.00 | 567.00 | 569.00 | 569.00 | 6,058 |
| 2026-07-06 | 566.00 | 569.00 | 564.00 | 568.00 | 568.00 | 4,402 |
| 2026-07-03 | 563.00 | 569.00 | 563.00 | 566.00 | 566.00 | 3,778 |
| 2026-07-02 | 562.00 | 566.00 | 553.00 | 563.00 | 563.00 | 3,717 |
| 2026-07-01 | 548.00 | 569.00 | 548.00 | 562.00 | 562.00 | 2,959 |
| 2026-06-30 | 549.00 | 585.00 | 546.00 | 548.00 | 548.00 | 96,944 |
| 2026-06-29 | 546.00 | 552.00 | 545.00 | 549.00 | 549.00 | 8,217 |
| 2026-06-26 | 538.00 | 546.00 | 538.00 | 546.00 | 546.00 | 4,941 |
| 2026-06-25 | 532.00 | 549.00 | 532.00 | 538.00 | 538.00 | 9,295 |
| 2026-06-24 | 530.00 | 535.00 | 528.00 | 532.00 | 532.00 | 7,926 |
| 2026-06-23 | 527.00 | 539.00 | 527.00 | 530.00 | 530.00 | 9,878 |
| 2026-06-22 | 519.00 | 527.00 | 519.00 | 527.00 | 527.00 | 6,873 |
| 2026-06-19 | 518.00 | 525.00 | 517.00 | 519.00 | 519.00 | 14,096 |
| 2026-06-18 | 516.00 | 520.00 | 516.00 | 518.00 | 518.00 | 7,026 |
| 2026-06-17 | 516.00 | 520.00 | 510.00 | 516.00 | 516.00 | 18,027 |
| 2026-06-16 | 517.00 | 520.00 | 514.00 | 516.00 | 516.00 | 17,027 |
| 2026-06-15 | 517.00 | 517.00 | 515.00 | 517.00 | 517.00 | 9,503 |
| 2026-06-12 | 518.00 | 519.00 | 516.00 | 517.00 | 517.00 | 18,265 |
| 2026-06-11 | 518.00 | 520.00 | 517.00 | 518.00 | 518.00 | 14,866 |
| 2026-06-10 | 518.00 | 520.00 | 516.00 | 518.00 | 518.00 | 6,706 |
| 2026-06-09 | 518.00 | 520.00 | 517.00 | 518.00 | 518.00 | 13,860 |
| 2026-06-08 | 520.00 | 525.00 | 515.00 | 518.00 | 518.00 | 69,703 |
| 2026-06-05 | 520.00 | 530.00 | 518.00 | 520.00 | 520.00 | 13,216 |
| 2026-06-04 | 518.00 | 525.00 | 518.00 | 520.00 | 520.00 | 21,239 |
| 2026-06-03 | 519.00 | 530.00 | 508.00 | 518.00 | 518.00 | 7,682 |
| 2026-06-02 | 520.00 | 520.00 | 515.00 | 519.00 | 519.00 | 7,410 |
| 2026-05-29 | 518.00 | 532.00 | 518.00 | 520.00 | 520.00 | 4,926 |
| 2026-05-28 | 515.00 | 539.00 | 513.00 | 518.00 | 518.00 | 11,863 |
| 2026-05-26 | 508.00 | 525.00 | 508.00 | 515.00 | 515.00 | 210,189 |
| 2026-05-25 | 503.00 | 512.00 | 503.00 | 508.00 | 508.00 | 53,282 |
| 2026-05-22 | 505.00 | 505.00 | 502.00 | 503.00 | 503.00 | 11,839 |
| 2026-05-21 | 506.00 | 510.00 | 504.00 | 505.00 | 505.00 | 9,203 |
| 2026-05-20 | 509.00 | 509.00 | 503.00 | 506.00 | 506.00 | 213,120 |
| 2026-05-19 | 510.00 | 512.00 | 507.00 | 509.00 | 509.00 | 9,098 |
| 2026-05-18 | 513.00 | 515.00 | 508.00 | 510.00 | 510.00 | 23,342 |
| 2026-05-15 | 516.00 | 516.00 | 510.00 | 513.00 | 513.00 | 12,045 |
| 2026-05-14 | 511.00 | 520.00 | 511.00 | 516.00 | 516.00 | 5,126 |
| 2026-05-13 | 508.00 | 525.00 | 508.00 | 511.00 | 511.00 | 14,449 |
| 2026-05-12 | 511.00 | 511.00 | 505.00 | 508.00 | 508.00 | 117,232 |
| 2026-05-11 | 569.00 | 569.00 | 505.00 | 511.00 | 511.00 | 22,255 |
| 2026-05-08 | 570.00 | 570.00 | 560.00 | 569.00 | 569.00 | 139,157 |
| 2026-05-07 | 571.00 | 571.00 | 560.00 | 570.00 | 570.00 | 82,930 |
| 2026-05-06 | 573.00 | 573.00 | 568.00 | 571.00 | 571.00 | 40,849 |
| 2026-05-05 | 574.00 | 574.00 | 570.00 | 573.00 | 573.00 | 77,373 |
| 2026-05-04 | 574.00 | 574.00 | 573.00 | 574.00 | 574.00 | 23,847 |
| 2026-04-30 | 574.00 | 584.00 | 573.00 | 574.00 | 574.00 | 58,449 |
| 2026-04-29 | 574.00 | 585.00 | 573.00 | 574.00 | 574.00 | 19,783 |
| 2026-04-28 | 571.00 | 585.00 | 571.00 | 574.00 | 574.00 | 16,694 |
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.