BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 574.00 | 585.00 | 570.00 | 571.00 | 571.00 | 112,379 |
| 2026-04-24 | 574.00 | 576.00 | 573.00 | 574.00 | 574.00 | 7,372 |
| 2026-04-23 | 574.00 | 580.00 | 573.00 | 574.00 | 574.00 | 10,400 |
| 2026-04-22 | 574.00 | 580.00 | 572.00 | 574.00 | 574.00 | 19,787 |
| 2026-04-21 | 570.00 | 577.00 | 570.00 | 574.00 | 574.00 | 6,298 |
| 2026-04-20 | 569.00 | 574.00 | 567.00 | 570.00 | 570.00 | 16,332 |
| 2026-04-17 | 569.00 | 570.00 | 567.00 | 569.00 | 569.00 | 12,635 |
| 2026-04-16 | 570.00 | 579.00 | 567.00 | 569.00 | 569.00 | 16,625 |
| 2026-04-15 | 570.00 | 574.00 | 568.00 | 570.00 | 570.00 | 3,881 |
| 2026-04-14 | 572.00 | 574.00 | 568.00 | 570.00 | 570.00 | 36,891 |
| 2026-04-13 | 572.00 | 575.00 | 570.00 | 572.00 | 572.00 | 6,458 |
| 2026-04-10 | 572.00 | 574.00 | 567.00 | 572.00 | 572.00 | 15,206 |
| 2026-04-09 | 575.00 | 575.00 | 566.00 | 572.00 | 572.00 | 4,603 |
| 2026-04-08 | 574.00 | 580.00 | 573.00 | 575.00 | 575.00 | 21,722 |
| 2026-04-07 | 574.00 | 580.00 | 570.00 | 574.00 | 574.00 | 5,071 |
| 2026-04-02 | 565.00 | 580.00 | 565.00 | 574.00 | 574.00 | 13,349 |
| 2026-04-01 | 565.00 | 570.00 | 564.00 | 565.00 | 565.00 | 4,443 |
| 2026-03-31 | 566.00 | 570.00 | 564.00 | 565.00 | 565.00 | 6,374 |
| 2026-03-30 | 565.00 | 574.00 | 564.00 | 566.00 | 566.00 | 64,987 |
| 2026-03-27 | 570.00 | 574.00 | 560.00 | 565.00 | 565.00 | 29,265 |
| 2026-03-26 | 575.00 | 580.00 | 562.00 | 570.00 | 570.00 | 8,524 |
| 2026-03-25 | 569.00 | 580.00 | 569.00 | 575.00 | 575.00 | 11,078 |
| 2026-03-24 | 571.00 | 574.00 | 565.00 | 569.00 | 569.00 | 8,747 |
| 2026-03-23 | 567.00 | 576.00 | 567.00 | 571.00 | 571.00 | 20,414 |
| 2026-03-19 | 562.00 | 576.00 | 562.00 | 567.00 | 567.00 | 14,806 |
| 2026-03-18 | 566.00 | 575.00 | 550.00 | 562.00 | 562.00 | 20,925 |
| 2026-03-17 | 572.00 | 577.00 | 560.00 | 566.00 | 566.00 | 31,807 |
| 2026-03-16 | 579.00 | 579.00 | 565.00 | 572.00 | 572.00 | 9,671 |
| 2026-03-13 | 564.00 | 580.00 | 564.00 | 579.00 | 579.00 | 4,642 |
| 2026-03-12 | 541.00 | 580.00 | 541.00 | 564.00 | 564.00 | 17,159 |
| 2026-03-11 | 541.00 | 550.00 | 538.00 | 541.00 | 541.00 | 140,604 |
| 2026-03-10 | 548.00 | 548.00 | 535.00 | 541.00 | 541.00 | 27,277 |
| 2026-03-09 | 555.00 | 555.00 | 545.00 | 548.00 | 548.00 | 48,513 |
| 2026-03-06 | 563.00 | 563.00 | 545.00 | 555.00 | 555.00 | 12,203 |
| 2026-03-05 | 566.00 | 566.00 | 556.00 | 563.00 | 563.00 | 42,335 |
| 2026-03-04 | 570.00 | 570.00 | 560.00 | 566.00 | 566.00 | 20,336 |
| 2026-03-03 | 570.00 | 575.00 | 567.00 | 570.00 | 570.00 | 48,757 |
| 2026-03-02 | 567.00 | 580.00 | 560.00 | 570.00 | 570.00 | 19,454 |
| 2026-02-27 | 538.00 | 629.00 | 538.00 | 567.00 | 567.00 | 45,284 |
| 2026-02-26 | 526.00 | 540.00 | 520.00 | 538.00 | 538.00 | 2,017 |
| 2026-02-25 | 525.00 | 538.00 | 520.00 | 526.00 | 526.00 | 21,720 |
| 2026-02-24 | 521.00 | 535.00 | 520.00 | 525.00 | 525.00 | 8,038 |
| 2026-02-23 | 515.00 | 529.00 | 510.00 | 521.00 | 521.00 | 3,440 |
| 2026-02-20 | 504.00 | 520.00 | 504.00 | 515.00 | 515.00 | 79,828 |
| 2026-02-19 | 495.75 | 515.00 | 495.75 | 504.00 | 504.00 | 10,844 |
| 2026-02-18 | 495.25 | 496.00 | 495.00 | 495.75 | 495.75 | 6,510 |
| 2026-02-17 | 495.25 | 496.00 | 494.50 | 495.25 | 495.25 | 14,329 |
| 2026-02-16 | 497.75 | 499.00 | 492.50 | 495.25 | 495.25 | 30,268 |
| 2026-02-13 | 499.00 | 500.00 | 490.25 | 497.75 | 497.75 | 3,418 |
| 2026-02-12 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | 8,605 |
| 2026-02-11 | 499.75 | 503.00 | 490.00 | 500.00 | 500.00 | 112,588 |
| 2026-02-10 | 502.00 | 505.00 | 480.00 | 499.75 | 499.75 | 57,474 |
| 2026-02-09 | 500.00 | 505.00 | 492.00 | 502.00 | 502.00 | 1,849 |
| 2026-02-06 | 491.75 | 503.00 | 491.75 | 500.00 | 500.00 | 42,838 |
| 2026-02-05 | 490.00 | 502.00 | 480.00 | 491.75 | 491.75 | 109,695 |
| 2026-02-04 | 489.50 | 497.00 | 488.00 | 490.00 | 490.00 | 153,246 |
| 2026-02-03 | 486.50 | 497.00 | 486.50 | 489.50 | 489.50 | 5,312 |
| 2026-02-02 | 473.50 | 490.00 | 473.50 | 486.50 | 486.50 | 2,448 |
| 2026-01-30 | 475.25 | 483.00 | 473.00 | 473.50 | 473.50 | 68,553 |
| 2026-01-29 | 475.75 | 483.00 | 473.00 | 475.25 | 475.25 | 31,641 |
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.