BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 493.25 | 493.25 | 491.00 | 491.00 | 491.00 | 4,300 |
| 2022-03-10 | 494.75 | 495.00 | 491.00 | 493.25 | 493.25 | 4,200 |
| 2022-03-09 | 495.00 | 495.00 | 494.00 | 494.75 | 494.75 | 2,700 |
| 2022-03-08 | 491.00 | 498.00 | 491.00 | 495.00 | 495.00 | 895,300 |
| 2022-03-07 | 490.50 | 491.00 | 490.50 | 491.00 | 491.00 | 100 |
| 2022-03-04 | 490.25 | 499.75 | 481.00 | 490.50 | 490.50 | 1,300 |
| 2022-03-03 | 481.50 | 494.50 | 481.50 | 490.25 | 490.25 | 800 |
| 2022-03-02 | 494.00 | 494.00 | 475.00 | 481.50 | 481.50 | 53,400 |
| 2022-03-01 | 489.75 | 494.50 | 489.75 | 494.00 | 494.00 | 600 |
| 2022-02-28 | 497.50 | 497.50 | 470.00 | 489.75 | 489.75 | 2,700 |
| 2022-02-25 | 496.00 | 499.75 | 495.00 | 497.50 | 497.50 | 200 |
| 2022-02-24 | 491.25 | 500.00 | 491.00 | 496.00 | 496.00 | 1,900 |
| 2022-02-23 | 503.00 | 503.00 | 490.00 | 491.25 | 491.25 | 1,700 |
| 2022-02-22 | 509.00 | 510.00 | 500.00 | 503.00 | 503.00 | 2,900 |
| 2022-02-21 | 490.75 | 512.00 | 490.75 | 509.00 | 509.00 | 8,600 |
| 2022-02-18 | 468.00 | 500.00 | 468.00 | 490.75 | 490.75 | 3,900 |
| 2022-02-17 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2022-02-16 | 447.25 | 468.00 | 447.25 | 468.00 | 468.00 | 200 |
| 2022-02-15 | 445.00 | 450.00 | 445.00 | 447.25 | 447.25 | 300 |
| 2022-02-14 | 445.00 | 448.00 | 430.00 | 445.00 | 445.00 | 0 |
| 2022-02-11 | 430.00 | 448.00 | 430.00 | 445.00 | 445.00 | 69,000 |
| 2022-02-10 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 300 |
| 2022-02-09 | 430.50 | 435.00 | 430.50 | 435.00 | 435.00 | 100 |
| 2022-02-08 | 448.75 | 448.75 | 430.00 | 430.50 | 430.50 | 73,300 |
| 2022-02-07 | 450.75 | 450.75 | 448.00 | 448.75 | 448.75 | 1,700 |
| 2022-02-04 | 450.75 | 465.00 | 448.00 | 450.75 | 450.75 | 0 |
| 2022-02-03 | 448.00 | 465.00 | 448.00 | 450.75 | 450.75 | 1,900 |
| 2022-02-02 | 448.00 | 468.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2022-02-01 | 468.00 | 468.00 | 448.00 | 448.00 | 448.00 | 20,100 |
| 2022-01-31 | 448.00 | 468.00 | 448.00 | 468.00 | 468.00 | 100 |
| 2022-01-28 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 500 |
| 2022-01-27 | 447.25 | 447.25 | 446.00 | 446.00 | 446.00 | 1,100 |
| 2022-01-26 | 448.00 | 448.00 | 447.00 | 447.25 | 447.25 | 700 |
| 2022-01-25 | 439.25 | 448.00 | 439.25 | 448.00 | 448.00 | 200 |
| 2022-01-24 | 448.00 | 448.00 | 438.00 | 439.25 | 439.25 | 300 |
| 2022-01-21 | 442.75 | 450.00 | 435.00 | 448.00 | 448.00 | 5,300 |
| 2022-01-20 | 450.00 | 450.00 | 440.00 | 442.75 | 442.75 | 600 |
| 2022-01-19 | 437.50 | 450.00 | 437.50 | 450.00 | 450.00 | 300 |
| 2022-01-18 | 439.25 | 439.25 | 436.00 | 437.50 | 437.50 | 200 |
| 2022-01-17 | 439.25 | 440.00 | 439.00 | 439.25 | 439.25 | 20,400 |
| 2022-01-14 | 440.00 | 440.00 | 439.00 | 439.25 | 439.25 | 9,400 |
| 2022-01-13 | 440.50 | 450.00 | 440.00 | 440.00 | 440.00 | 27,400 |
| 2022-01-12 | 445.00 | 445.00 | 440.00 | 440.50 | 440.50 | 400 |
| 2022-01-11 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 200 |
| 2022-01-10 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3,500 |
| 2022-01-07 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 500 |
| 2022-01-06 | 442.00 | 442.25 | 442.00 | 442.00 | 442.00 | 182,000 |
| 2022-01-05 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 400 |
| 2022-01-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 300 |
| 2022-01-03 | 441.50 | 441.50 | 440.00 | 440.00 | 440.00 | 300 |
| 2021-12-31 | 441.50 | 445.00 | 435.00 | 441.50 | 441.50 | 0 |
| 2021-12-30 | 441.50 | 445.00 | 435.00 | 441.50 | 441.50 | 0 |
| 2021-12-29 | 435.00 | 445.00 | 435.00 | 441.50 | 441.50 | 8,700 |
| 2021-12-28 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 1,000 |
| 2021-12-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,000 |
| 2021-12-23 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 4,200 |
| 2021-12-22 | 435.00 | 440.00 | 435.00 | 436.00 | 436.00 | 81,600 |
| 2021-12-21 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | 25,300 |
| 2021-12-20 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | 67,500 |
| 2021-12-17 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | 10,300 |
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.