BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 445.25 | 450.00 | 440.00 | 450.00 | 450.00 | 3,426 |
| 2025-10-29 | 445.75 | 450.00 | 444.00 | 445.25 | 445.25 | 1,888 |
| 2025-10-28 | 440.75 | 450.00 | 440.75 | 445.75 | 445.75 | 2,022 |
| 2025-10-27 | 450.00 | 450.00 | 430.00 | 440.75 | 440.75 | 2,013 |
| 2025-10-24 | 449.50 | 450.00 | 446.00 | 450.00 | 450.00 | 12,893 |
| 2025-10-23 | 438.50 | 450.00 | 438.50 | 449.50 | 449.50 | 2,213 |
| 2025-10-22 | 430.50 | 450.00 | 425.25 | 438.50 | 438.50 | 6,718 |
| 2025-10-21 | 432.75 | 433.00 | 425.25 | 430.50 | 430.50 | 3,629 |
| 2025-10-16 | 431.75 | 450.00 | 431.75 | 432.75 | 432.75 | 3,731 |
| 2025-10-15 | 431.75 | 433.00 | 430.00 | 431.75 | 431.75 | 8,675 |
| 2025-10-14 | 432.50 | 435.00 | 430.00 | 431.75 | 431.75 | 17,066 |
| 2025-10-13 | 430.00 | 433.00 | 430.00 | 432.50 | 432.50 | 7,405 |
| 2025-10-09 | 433.00 | 435.00 | 430.00 | 430.00 | 430.00 | 66,981 |
| 2025-10-08 | 426.50 | 450.00 | 426.50 | 433.00 | 433.00 | 676 |
| 2025-10-07 | 433.50 | 435.00 | 420.00 | 426.50 | 426.50 | 1,867 |
| 2025-10-06 | 428.25 | 435.00 | 428.25 | 433.50 | 433.50 | 855 |
| 2025-10-03 | 421.75 | 430.00 | 420.00 | 428.25 | 428.25 | 10,616 |
| 2025-10-02 | 428.25 | 429.00 | 420.00 | 421.75 | 421.75 | 4,871 |
| 2025-10-01 | 427.50 | 429.00 | 427.50 | 428.25 | 428.25 | 8,028 |
| 2025-09-30 | 428.00 | 428.00 | 425.00 | 427.50 | 427.50 | 21,162 |
| 2025-09-29 | 428.00 | 428.00 | 427.25 | 428.00 | 428.00 | 6,350 |
| 2025-09-26 | 425.00 | 429.00 | 425.00 | 428.00 | 428.00 | 3,653 |
| 2025-09-25 | 428.75 | 429.00 | 420.00 | 425.00 | 425.00 | 48,732 |
| 2025-09-24 | 428.75 | 429.00 | 428.50 | 428.75 | 428.75 | 15,202 |
| 2025-09-23 | 419.00 | 429.50 | 419.00 | 428.75 | 428.75 | 7,784 |
| 2025-09-22 | 415.00 | 429.00 | 415.00 | 419.00 | 419.00 | 3,883 |
| 2025-09-19 | 430.00 | 435.00 | 409.00 | 415.00 | 415.00 | 8,692 |
| 2025-09-18 | 430.25 | 448.00 | 429.00 | 430.00 | 430.00 | 311,496 |
| 2025-09-17 | 432.50 | 448.00 | 428.25 | 430.25 | 430.25 | 17,757 |
| 2025-09-16 | 429.00 | 450.00 | 429.00 | 432.50 | 432.50 | 3,671 |
| 2025-09-15 | 442.00 | 450.00 | 420.00 | 429.00 | 429.00 | 6,228 |
| 2025-09-12 | 446.00 | 446.00 | 439.00 | 442.00 | 442.00 | 2,803 |
| 2025-09-11 | 447.00 | 450.75 | 443.00 | 446.00 | 446.00 | 8,395 |
| 2025-09-10 | 444.75 | 450.00 | 444.50 | 447.00 | 447.00 | 23,649 |
| 2025-09-09 | 435.25 | 445.00 | 435.25 | 444.75 | 444.75 | 39,985 |
| 2025-09-08 | 428.75 | 446.00 | 428.75 | 435.25 | 435.25 | 2,742 |
| 2025-09-05 | 415.50 | 430.00 | 415.50 | 428.75 | 428.75 | 10,371 |
| 2025-09-04 | 410.25 | 430.00 | 410.00 | 415.50 | 415.50 | 29,893 |
| 2025-09-03 | 412.50 | 420.00 | 400.00 | 410.25 | 410.25 | 10,125 |
| 2025-09-02 | 410.00 | 419.00 | 408.00 | 412.50 | 412.50 | 4,799 |
| 2025-09-01 | 427.25 | 427.25 | 400.00 | 410.00 | 410.00 | 4,310 |
| 2025-08-29 | 440.25 | 442.25 | 410.00 | 427.25 | 427.25 | 7,305 |
| 2025-08-28 | 440.00 | 442.50 | 440.00 | 440.25 | 440.25 | 10,132 |
| 2025-08-27 | 442.00 | 443.00 | 440.00 | 440.00 | 440.00 | 8,050 |
| 2025-08-26 | 440.00 | 442.50 | 440.00 | 442.00 | 442.00 | 80,552 |
| 2025-08-25 | 441.00 | 442.50 | 439.00 | 440.00 | 440.00 | 55,867 |
| 2025-08-22 | 440.25 | 445.00 | 438.00 | 441.00 | 441.00 | 16,935 |
| 2025-08-21 | 439.75 | 443.00 | 432.00 | 440.25 | 440.25 | 76,879 |
| 2025-08-20 | 437.50 | 443.00 | 437.50 | 439.75 | 439.75 | 22,714 |
| 2025-08-19 | 439.00 | 445.00 | 425.00 | 437.50 | 437.50 | 14,414 |
| 2025-08-18 | 442.00 | 445.00 | 439.00 | 439.00 | 439.00 | 7,333 |
| 2025-08-15 | 438.75 | 446.00 | 438.75 | 442.00 | 442.00 | 905 |
| 2025-08-14 | 434.50 | 444.25 | 434.50 | 438.75 | 438.75 | 2,965 |
| 2025-08-13 | 429.00 | 440.00 | 427.25 | 434.50 | 434.50 | 3,104 |
| 2025-08-12 | 425.00 | 430.00 | 421.00 | 429.00 | 429.00 | 34,126 |
| 2025-08-11 | 419.00 | 430.00 | 419.00 | 425.00 | 425.00 | 8,743 |
| 2025-08-08 | 414.75 | 424.00 | 414.75 | 419.00 | 419.00 | 22,397 |
| 2025-08-07 | 408.75 | 420.00 | 408.75 | 414.75 | 414.75 | 4,900 |
| 2025-08-06 | 405.00 | 415.00 | 405.00 | 408.75 | 408.75 | 38,100 |
| 2025-08-05 | 405.00 | 406.00 | 405.00 | 405.00 | 405.00 | 2,900 |
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.