BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 404.50 | 408.00 | 404.50 | 405.00 | 405.00 | 47,400 |
| 2025-08-01 | 400.25 | 405.00 | 400.00 | 404.50 | 404.50 | 29,300 |
| 2025-07-31 | 402.00 | 405.00 | 400.00 | 400.25 | 400.25 | 19,700 |
| 2025-07-30 | 399.75 | 405.00 | 399.75 | 402.00 | 402.00 | 35,800 |
| 2025-07-29 | 398.75 | 400.00 | 390.00 | 399.75 | 399.75 | 93,700 |
| 2025-07-28 | 398.50 | 400.00 | 398.00 | 398.75 | 398.75 | 6,500 |
| 2025-07-25 | 379.25 | 405.00 | 379.25 | 398.50 | 398.50 | 85,700 |
| 2025-07-24 | 380.50 | 380.50 | 378.00 | 379.25 | 379.25 | 5,300 |
| 2025-07-23 | 379.75 | 381.00 | 379.75 | 380.50 | 380.50 | 1,700 |
| 2025-07-22 | 380.00 | 381.00 | 379.00 | 379.75 | 379.75 | 9,200 |
| 2025-07-21 | 381.00 | 385.00 | 379.50 | 380.00 | 380.00 | 28,700 |
| 2025-07-18 | 381.00 | 385.00 | 379.00 | 381.00 | 381.00 | 204,500 |
| 2025-07-17 | 377.50 | 382.00 | 377.50 | 381.00 | 381.00 | 23,100 |
| 2025-07-16 | 377.50 | 380.00 | 375.00 | 377.50 | 377.50 | 45,200 |
| 2025-07-15 | 379.75 | 379.75 | 374.00 | 377.50 | 377.50 | 13,000 |
| 2025-07-14 | 381.00 | 385.00 | 368.00 | 379.75 | 379.75 | 24,300 |
| 2025-07-11 | 373.25 | 388.00 | 373.25 | 381.00 | 381.00 | 3,700 |
| 2025-07-10 | 373.00 | 375.00 | 366.00 | 373.25 | 373.25 | 14,100 |
| 2025-07-09 | 380.25 | 380.25 | 368.00 | 373.00 | 373.00 | 15,000 |
| 2025-07-08 | 373.25 | 390.00 | 373.25 | 380.25 | 380.25 | 100,200 |
| 2025-07-07 | 367.25 | 397.00 | 365.00 | 373.25 | 373.25 | 1,700 |
| 2025-07-04 | 365.25 | 370.00 | 365.00 | 367.25 | 367.25 | 15,400 |
| 2025-07-03 | 365.00 | 369.00 | 365.00 | 365.25 | 365.25 | 18,700 |
| 2025-07-02 | 362.00 | 368.00 | 362.00 | 365.00 | 365.00 | 47,100 |
| 2025-07-01 | 361.00 | 370.00 | 358.00 | 362.00 | 362.00 | 13,500 |
| 2025-06-30 | 354.50 | 369.00 | 354.50 | 361.00 | 361.00 | 1,300 |
| 2025-06-27 | 359.50 | 360.00 | 351.00 | 354.50 | 354.50 | 16,600 |
| 2025-06-26 | 360.25 | 360.25 | 358.00 | 359.50 | 359.50 | 26,700 |
| 2025-06-25 | 359.25 | 365.00 | 358.00 | 360.25 | 360.25 | 10,600 |
| 2025-06-24 | 358.00 | 360.00 | 358.00 | 359.25 | 359.25 | 1,800 |
| 2025-06-23 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2,500 |
| 2025-06-20 | 349.25 | 353.00 | 349.00 | 350.00 | 350.00 | 55,500 |
| 2025-06-19 | 349.50 | 354.00 | 349.00 | 349.25 | 349.25 | 21,300 |
| 2025-06-18 | 349.50 | 350.00 | 349.00 | 349.50 | 349.50 | 44,600 |
| 2025-06-17 | 349.50 | 349.75 | 348.00 | 349.50 | 349.50 | 20,900 |
| 2025-06-16 | 349.00 | 350.00 | 349.00 | 349.50 | 349.50 | 19,100 |
| 2025-06-13 | 348.75 | 350.00 | 348.00 | 349.00 | 349.00 | 4,000 |
| 2025-06-12 | 349.00 | 354.00 | 347.50 | 348.75 | 348.75 | 24,500 |
| 2025-06-11 | 348.50 | 350.00 | 348.50 | 349.00 | 349.00 | 16,700 |
| 2025-06-10 | 347.50 | 354.00 | 345.00 | 348.50 | 348.50 | 17,500 |
| 2025-06-09 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 571,900 |
| 2025-06-05 | 347.75 | 349.50 | 345.00 | 347.50 | 347.50 | 8,400 |
| 2025-06-04 | 346.75 | 354.00 | 345.00 | 347.75 | 347.75 | 4,700 |
| 2025-06-03 | 346.75 | 349.50 | 345.00 | 346.75 | 346.75 | 10,900 |
| 2025-05-30 | 347.25 | 350.00 | 345.00 | 346.75 | 346.75 | 13,200 |
| 2025-05-29 | 349.25 | 349.75 | 345.00 | 347.25 | 347.25 | 24,700 |
| 2025-05-28 | 349.50 | 354.00 | 345.00 | 349.25 | 349.25 | 8,000 |
| 2025-05-27 | 354.00 | 354.00 | 348.00 | 349.50 | 349.50 | 41,000 |
| 2025-05-26 | 399.25 | 399.25 | 345.00 | 354.00 | 354.00 | 19,600 |
| 2025-05-23 | 395.75 | 405.00 | 395.00 | 399.25 | 399.25 | 46,500 |
| 2025-05-22 | 395.50 | 400.00 | 391.00 | 395.75 | 395.75 | 26,100 |
| 2025-05-21 | 391.25 | 400.00 | 391.25 | 395.50 | 395.50 | 23,300 |
| 2025-05-20 | 394.75 | 400.00 | 390.00 | 391.25 | 391.25 | 34,400 |
| 2025-05-19 | 395.25 | 400.00 | 380.00 | 394.75 | 394.75 | 8,300 |
| 2025-05-16 | 372.75 | 407.00 | 372.75 | 395.25 | 395.25 | 5,000 |
| 2025-05-15 | 371.50 | 405.00 | 371.00 | 372.75 | 372.75 | 12,400 |
| 2025-05-14 | 370.00 | 372.00 | 370.00 | 371.50 | 371.50 | 3,200 |
| 2025-05-13 | 370.00 | 370.00 | 369.50 | 370.00 | 370.00 | 25,300 |
| 2025-05-12 | 370.25 | 372.00 | 369.50 | 370.00 | 370.00 | 4,000 |
| 2025-05-09 | 370.00 | 372.00 | 369.50 | 370.25 | 370.25 | 3,000 |
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.