BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 473.25 | 490.00 | 473.00 | 475.75 | 475.75 | 33,194 |
| 2026-01-27 | 474.00 | 485.00 | 472.00 | 473.25 | 473.25 | 17,814 |
| 2026-01-26 | 472.50 | 479.00 | 472.00 | 474.00 | 474.00 | 6,499 |
| 2026-01-23 | 472.25 | 485.00 | 472.25 | 472.50 | 472.50 | 65,640 |
| 2026-01-22 | 472.00 | 489.75 | 472.00 | 472.25 | 472.25 | 334,363 |
| 2026-01-21 | 472.25 | 478.00 | 472.00 | 472.00 | 472.00 | 326,687 |
| 2026-01-20 | 471.00 | 489.75 | 470.25 | 472.25 | 472.25 | 7,720 |
| 2026-01-19 | 473.50 | 489.75 | 470.00 | 471.00 | 471.00 | 8,211 |
| 2026-01-16 | 470.00 | 490.00 | 469.00 | 473.50 | 473.50 | 10,343 |
| 2026-01-15 | 470.00 | 474.75 | 470.00 | 470.00 | 470.00 | 112,133 |
| 2026-01-14 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | 128,129 |
| 2026-01-13 | 467.50 | 472.00 | 467.50 | 470.00 | 470.00 | 61,643 |
| 2026-01-12 | 467.75 | 469.00 | 465.00 | 467.50 | 467.50 | 1,576 |
| 2026-01-09 | 467.25 | 469.00 | 465.00 | 467.75 | 467.75 | 3,570 |
| 2026-01-08 | 461.50 | 469.00 | 461.50 | 467.25 | 467.25 | 2,693 |
| 2026-01-07 | 463.00 | 468.00 | 460.00 | 461.50 | 461.50 | 5,952 |
| 2026-01-06 | 454.50 | 466.00 | 454.50 | 463.00 | 463.00 | 1,853 |
| 2026-01-05 | 458.50 | 459.00 | 450.00 | 454.50 | 454.50 | 2,619 |
| 2026-01-02 | 459.00 | 460.00 | 455.00 | 458.50 | 458.50 | 960 |
| 2025-12-31 | 460.00 | 465.00 | 458.50 | 459.00 | 459.00 | 8,242 |
| 2025-12-30 | 458.50 | 474.00 | 458.50 | 460.00 | 460.00 | 19,108 |
| 2025-12-29 | 459.00 | 464.00 | 455.00 | 458.50 | 458.50 | 1,659 |
| 2025-12-24 | 461.50 | 469.00 | 456.00 | 459.00 | 459.00 | 1,659 |
| 2025-12-23 | 460.25 | 470.00 | 455.00 | 461.50 | 461.50 | 8,755 |
| 2025-12-22 | 460.00 | 470.00 | 460.00 | 460.25 | 460.25 | 99,123 |
| 2025-12-19 | 460.00 | 465.00 | 456.00 | 460.00 | 460.00 | 8,817 |
| 2025-12-18 | 454.00 | 470.00 | 454.00 | 460.00 | 460.00 | 9,304 |
| 2025-12-17 | 449.75 | 460.00 | 449.75 | 454.00 | 454.00 | 6,500 |
| 2025-12-16 | 449.75 | 451.50 | 449.00 | 449.75 | 449.75 | 4,750 |
| 2025-12-15 | 449.00 | 452.00 | 449.00 | 449.75 | 449.75 | 3,197 |
| 2025-12-11 | 438.25 | 453.00 | 438.25 | 449.00 | 449.00 | 9,470 |
| 2025-12-10 | 436.50 | 439.00 | 436.50 | 438.25 | 438.25 | 2,514 |
| 2025-12-09 | 432.50 | 439.00 | 430.00 | 436.50 | 436.50 | 10,651 |
| 2025-12-08 | 433.50 | 439.00 | 430.00 | 432.50 | 432.50 | 4,201 |
| 2025-12-05 | 438.00 | 438.00 | 430.00 | 433.50 | 433.50 | 1,379 |
| 2025-12-04 | 438.00 | 439.00 | 430.00 | 438.00 | 438.00 | 329,996 |
| 2025-12-03 | 439.50 | 439.50 | 435.00 | 438.00 | 438.00 | 3,018 |
| 2025-12-02 | 436.75 | 439.75 | 436.75 | 439.50 | 439.50 | 5,436 |
| 2025-12-01 | 439.75 | 439.75 | 430.00 | 436.75 | 436.75 | 1,476 |
| 2025-11-28 | 439.75 | 440.00 | 438.00 | 439.75 | 439.75 | 1,234 |
| 2025-11-27 | 431.00 | 444.00 | 431.00 | 439.75 | 439.75 | 3,333 |
| 2025-11-26 | 444.75 | 444.75 | 425.00 | 431.00 | 431.00 | 2,901 |
| 2025-11-25 | 446.00 | 450.00 | 440.00 | 444.75 | 444.75 | 11,422 |
| 2025-11-24 | 445.00 | 454.50 | 440.00 | 446.00 | 446.00 | 24,996 |
| 2025-11-21 | 448.00 | 448.00 | 440.00 | 445.00 | 445.00 | 401,185 |
| 2025-11-20 | 449.50 | 455.00 | 430.00 | 448.00 | 448.00 | 8,643 |
| 2025-11-19 | 450.00 | 450.50 | 448.00 | 449.50 | 449.50 | 2,228 |
| 2025-11-18 | 450.00 | 450.50 | 449.00 | 450.00 | 450.00 | 40,340 |
| 2025-11-17 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 3,948 |
| 2025-11-14 | 450.00 | 451.00 | 445.00 | 450.00 | 450.00 | 100,778 |
| 2025-11-13 | 450.00 | 451.00 | 449.00 | 450.00 | 450.00 | 99,551 |
| 2025-11-12 | 449.50 | 452.00 | 449.50 | 450.00 | 450.00 | 483,182 |
| 2025-11-11 | 449.25 | 452.00 | 449.00 | 449.50 | 449.50 | 27,572 |
| 2025-11-10 | 450.00 | 450.00 | 441.25 | 449.25 | 449.25 | 2,034 |
| 2025-11-07 | 450.00 | 450.00 | 449.75 | 450.00 | 450.00 | 3,175 |
| 2025-11-06 | 441.25 | 450.00 | 441.25 | 450.00 | 450.00 | 3,029 |
| 2025-11-05 | 445.25 | 445.25 | 435.00 | 441.25 | 441.25 | 58,703 |
| 2025-11-04 | 449.00 | 449.00 | 440.00 | 445.25 | 445.25 | 7,267 |
| 2025-11-03 | 449.75 | 450.00 | 445.00 | 449.00 | 449.00 | 9,990 |
| 2025-10-31 | 450.00 | 450.00 | 449.00 | 449.75 | 449.75 | 2,316 |
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.