BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1,100 |
| 2021-12-15 | 427.50 | 429.00 | 427.50 | 429.00 | 429.00 | 200 |
| 2021-12-14 | 430.00 | 430.00 | 427.50 | 427.50 | 427.50 | 153,600 |
| 2021-12-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 200 |
| 2021-12-09 | 421.50 | 430.00 | 421.50 | 430.00 | 430.00 | 100 |
| 2021-12-08 | 421.50 | 421.50 | 420.25 | 421.50 | 421.50 | 0 |
| 2021-12-07 | 420.25 | 421.50 | 420.25 | 421.50 | 421.50 | 600 |
| 2021-12-06 | 427.00 | 427.00 | 420.25 | 420.25 | 420.25 | 100 |
| 2021-12-03 | 428.50 | 430.00 | 420.25 | 427.00 | 427.00 | 1,500 |
| 2021-12-02 | 430.00 | 430.00 | 427.00 | 428.50 | 428.50 | 200 |
| 2021-12-01 | 430.25 | 430.25 | 430.00 | 430.00 | 430.00 | 140,400 |
| 2021-11-30 | 430.00 | 434.00 | 430.00 | 430.25 | 430.25 | 1,200 |
| 2021-11-29 | 434.00 | 435.00 | 430.00 | 430.00 | 430.00 | 150,100 |
| 2021-11-26 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 2,800 |
| 2021-11-25 | 424.00 | 440.00 | 420.00 | 424.00 | 424.00 | 0 |
| 2021-11-24 | 424.00 | 440.00 | 420.00 | 424.00 | 424.00 | 0 |
| 2021-11-23 | 423.75 | 440.00 | 420.00 | 424.00 | 424.00 | 1,000 |
| 2021-11-22 | 426.50 | 426.50 | 420.00 | 423.75 | 423.75 | 2,100 |
| 2021-11-19 | 428.75 | 428.75 | 425.00 | 426.50 | 426.50 | 200 |
| 2021-11-18 | 428.75 | 429.00 | 425.00 | 428.75 | 428.75 | 0 |
| 2021-11-17 | 428.25 | 429.00 | 425.00 | 428.75 | 428.75 | 1,900 |
| 2021-11-16 | 429.00 | 429.00 | 428.00 | 428.25 | 428.25 | 8,400 |
| 2021-11-15 | 429.00 | 429.00 | 425.00 | 429.00 | 429.00 | 3,800 |
| 2021-11-12 | 429.00 | 429.00 | 428.25 | 429.00 | 429.00 | 2,300 |
| 2021-11-11 | 429.50 | 430.00 | 429.00 | 429.00 | 429.00 | 207,800 |
| 2021-11-10 | 428.25 | 429.75 | 428.25 | 429.50 | 429.50 | 6,200 |
| 2021-11-09 | 430.00 | 430.00 | 428.25 | 428.25 | 428.25 | 1,100 |
| 2021-11-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,700 |
| 2021-11-05 | 429.50 | 430.00 | 429.50 | 430.00 | 430.00 | 110,900 |
| 2021-11-04 | 430.00 | 430.00 | 429.00 | 429.50 | 429.50 | 200 |
| 2021-11-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10,100 |
| 2021-11-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 69,500 |
| 2021-11-01 | 430.00 | 435.00 | 430.00 | 430.00 | 430.00 | 18,200 |
| 2021-10-29 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,000 |
| 2021-10-28 | 432.50 | 432.50 | 430.00 | 430.00 | 430.00 | 78,500 |
| 2021-10-27 | 435.00 | 435.00 | 432.50 | 432.50 | 432.50 | 300 |
| 2021-10-26 | 436.25 | 436.25 | 435.00 | 435.00 | 435.00 | 15,200 |
| 2021-10-25 | 435.50 | 440.00 | 435.00 | 436.25 | 436.25 | 1,300 |
| 2021-10-22 | 437.50 | 440.00 | 435.00 | 435.50 | 435.50 | 2,400 |
| 2021-10-21 | 430.00 | 440.00 | 430.00 | 437.50 | 437.50 | 2,200 |
| 2021-10-19 | 430.00 | 435.50 | 430.00 | 430.00 | 430.00 | 190,100 |
← NewerPage 21 of 21 · 1,241 trading days
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.