BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 370.00 | 372.00 | 369.50 | 370.25 | 370.25 | 3,000 |
| 2025-05-08 | 370.25 | 372.00 | 368.00 | 370.00 | 370.00 | 24,000 |
| 2025-05-07 | 369.50 | 371.00 | 369.50 | 370.25 | 370.25 | 2,600 |
| 2025-05-06 | 370.75 | 373.00 | 368.00 | 369.50 | 369.50 | 16,800 |
| 2025-05-05 | 372.50 | 373.00 | 370.00 | 370.75 | 370.75 | 22,200 |
| 2025-05-02 | 370.25 | 374.00 | 370.25 | 372.50 | 372.50 | 4,800 |
| 2025-04-30 | 370.25 | 371.00 | 370.00 | 370.25 | 370.25 | 4,800 |
| 2025-04-29 | 370.00 | 371.00 | 368.25 | 370.25 | 370.25 | 5,100 |
| 2025-04-28 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | 6,100 |
| 2025-04-25 | 371.00 | 371.00 | 370.00 | 371.00 | 371.00 | 3,300 |
| 2025-04-24 | 369.50 | 372.25 | 369.50 | 371.00 | 371.00 | 1,000 |
| 2025-04-23 | 370.00 | 372.25 | 369.00 | 369.50 | 369.50 | 19,600 |
| 2025-04-22 | 370.25 | 373.00 | 369.00 | 370.00 | 370.00 | 1,300 |
| 2025-04-17 | 370.75 | 372.00 | 369.25 | 370.25 | 370.25 | 6,800 |
| 2025-04-16 | 372.25 | 372.25 | 369.00 | 370.75 | 370.75 | 8,100 |
| 2025-04-15 | 368.75 | 377.00 | 368.75 | 372.25 | 372.25 | 19,000 |
| 2025-04-14 | 369.75 | 377.00 | 368.00 | 368.75 | 368.75 | 8,100 |
| 2025-04-11 | 369.75 | 370.00 | 369.00 | 369.75 | 369.75 | 1,200 |
| 2025-04-10 | 365.75 | 370.00 | 365.75 | 369.75 | 369.75 | 16,100 |
| 2025-04-09 | 371.75 | 371.75 | 365.00 | 365.75 | 365.75 | 14,100 |
| 2025-04-08 | 370.25 | 372.00 | 370.00 | 371.75 | 371.75 | 8,200 |
| 2025-04-07 | 374.75 | 374.75 | 370.00 | 370.25 | 370.25 | 10,400 |
| 2025-04-04 | 376.50 | 378.00 | 371.50 | 374.75 | 374.75 | 20,100 |
| 2025-04-03 | 377.75 | 378.00 | 373.00 | 376.50 | 376.50 | 9,400 |
| 2025-04-02 | 376.25 | 380.00 | 372.00 | 377.75 | 377.75 | 5,700 |
| 2025-04-01 | 371.25 | 380.00 | 370.25 | 376.25 | 376.25 | 7,300 |
| 2025-03-28 | 370.00 | 378.00 | 370.00 | 371.25 | 371.25 | 700 |
| 2025-03-27 | 370.00 | 371.00 | 369.00 | 370.00 | 370.00 | 8,000 |
| 2025-03-26 | 370.00 | 370.00 | 369.25 | 370.00 | 370.00 | 9,300 |
| 2025-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 39,300 |
| 2025-03-24 | 369.25 | 370.00 | 369.25 | 370.00 | 370.00 | 41,500 |
| 2025-03-21 | 370.00 | 370.00 | 369.00 | 369.25 | 369.25 | 3,300 |
| 2025-03-20 | 369.50 | 370.00 | 369.50 | 370.00 | 370.00 | 6,200 |
| 2025-03-19 | 369.75 | 370.00 | 365.00 | 369.50 | 369.50 | 4,100 |
| 2025-03-18 | 369.50 | 370.00 | 369.50 | 369.75 | 369.75 | 4,700 |
| 2025-03-17 | 369.75 | 370.00 | 362.00 | 369.50 | 369.50 | 19,700 |
| 2025-03-14 | 370.00 | 370.00 | 367.00 | 369.75 | 369.75 | 7,700 |
| 2025-03-13 | 363.50 | 373.00 | 363.50 | 370.00 | 370.00 | 300 |
| 2025-03-12 | 368.50 | 372.00 | 362.00 | 363.50 | 363.50 | 8,700 |
| 2025-03-11 | 374.00 | 374.00 | 365.00 | 368.50 | 368.50 | 10,400 |
| 2025-03-10 | 375.50 | 375.50 | 372.00 | 374.00 | 374.00 | 9,800 |
| 2025-03-07 | 375.00 | 378.00 | 372.00 | 375.50 | 375.50 | 5,400 |
| 2025-03-06 | 375.00 | 378.00 | 375.00 | 375.00 | 375.00 | 10,300 |
| 2025-03-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 12,900 |
| 2025-03-04 | 376.75 | 376.75 | 375.00 | 375.00 | 375.00 | 10,500 |
| 2025-03-03 | 380.00 | 380.00 | 375.00 | 376.75 | 376.75 | 2,700 |
| 2025-02-28 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 149,700 |
| 2025-02-27 | 372.50 | 373.50 | 370.00 | 372.00 | 372.00 | 145,500 |
| 2025-02-26 | 375.75 | 398.00 | 365.00 | 372.50 | 372.50 | 55,600 |
| 2025-02-25 | 371.50 | 399.00 | 371.50 | 375.75 | 375.75 | 14,800 |
| 2025-02-24 | 365.00 | 400.00 | 365.00 | 371.50 | 371.50 | 39,000 |
| 2025-02-21 | 364.75 | 365.25 | 364.25 | 365.00 | 365.00 | 22,500 |
| 2025-02-20 | 364.75 | 365.00 | 362.00 | 364.75 | 364.75 | 10,900 |
| 2025-02-19 | 365.00 | 365.00 | 362.50 | 364.75 | 364.75 | 19,800 |
| 2025-02-18 | 364.75 | 365.00 | 363.00 | 365.00 | 365.00 | 13,600 |
| 2025-02-17 | 361.25 | 370.00 | 361.00 | 364.75 | 364.75 | 26,400 |
| 2025-02-14 | 361.75 | 366.00 | 360.00 | 361.25 | 361.25 | 26,800 |
| 2025-02-13 | 361.25 | 365.00 | 360.00 | 361.75 | 361.75 | 45,600 |
| 2025-02-12 | 361.75 | 365.00 | 360.00 | 361.25 | 361.25 | 7,400 |
| 2025-02-11 | 362.25 | 365.00 | 360.00 | 361.75 | 361.75 | 18,500 |
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.