BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 362.00 | 365.00 | 360.00 | 362.25 | 362.25 | 10,400 |
| 2025-02-07 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 51,600 |
| 2025-02-06 | 362.75 | 370.00 | 361.00 | 362.00 | 362.00 | 40,900 |
| 2025-02-05 | 361.75 | 370.00 | 361.00 | 362.75 | 362.75 | 2,500 |
| 2025-02-04 | 362.50 | 368.00 | 361.00 | 361.75 | 361.75 | 6,600 |
| 2025-02-03 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 4,400 |
| 2025-01-31 | 363.75 | 365.00 | 360.00 | 362.50 | 362.50 | 9,300 |
| 2025-01-30 | 368.00 | 368.00 | 360.50 | 363.75 | 363.75 | 4,800 |
| 2025-01-29 | 368.25 | 368.25 | 368.00 | 368.00 | 368.00 | 1,100 |
| 2025-01-28 | 369.50 | 370.00 | 368.00 | 368.25 | 368.25 | 1,600 |
| 2025-01-27 | 368.00 | 370.00 | 365.00 | 369.50 | 369.50 | 11,700 |
| 2025-01-24 | 370.00 | 370.00 | 365.00 | 368.00 | 368.00 | 4,100 |
| 2025-01-23 | 369.50 | 370.00 | 369.00 | 370.00 | 370.00 | 11,000 |
| 2025-01-22 | 369.75 | 370.00 | 368.00 | 369.50 | 369.50 | 500 |
| 2025-01-21 | 370.00 | 372.00 | 360.00 | 369.75 | 369.75 | 18,500 |
| 2025-01-20 | 370.00 | 370.00 | 365.00 | 370.00 | 370.00 | 17,900 |
| 2025-01-17 | 370.00 | 370.00 | 369.50 | 370.00 | 370.00 | 1,800 |
| 2025-01-16 | 370.50 | 374.00 | 370.00 | 370.00 | 370.00 | 32,000 |
| 2025-01-15 | 370.25 | 374.00 | 369.00 | 370.50 | 370.50 | 61,800 |
| 2025-01-14 | 366.25 | 374.75 | 366.25 | 370.25 | 370.25 | 6,400 |
| 2025-01-13 | 370.25 | 373.75 | 364.00 | 366.25 | 366.25 | 5,000 |
| 2025-01-10 | 372.75 | 374.00 | 366.25 | 370.25 | 370.25 | 3,000 |
| 2025-01-09 | 374.50 | 374.75 | 370.00 | 372.75 | 372.75 | 3,900 |
| 2025-01-08 | 373.50 | 379.75 | 370.00 | 374.50 | 374.50 | 25,700 |
| 2025-01-07 | 372.75 | 379.75 | 370.00 | 373.50 | 373.50 | 5,200 |
| 2025-01-06 | 371.75 | 375.00 | 361.00 | 372.75 | 372.75 | 26,600 |
| 2025-01-03 | 376.25 | 376.50 | 360.00 | 371.75 | 371.75 | 4,900 |
| 2025-01-02 | 376.00 | 379.75 | 365.00 | 376.25 | 376.25 | 7,400 |
| 2024-12-31 | 371.75 | 379.50 | 370.00 | 376.00 | 376.00 | 2,300 |
| 2024-12-30 | 376.25 | 379.75 | 364.25 | 371.75 | 371.75 | 1,800 |
| 2024-12-27 | 370.00 | 379.75 | 363.25 | 376.25 | 376.25 | 1,000 |
| 2024-12-24 | 362.75 | 380.00 | 362.75 | 370.00 | 370.00 | 300 |
| 2024-12-23 | 354.50 | 385.50 | 354.50 | 362.75 | 362.75 | 13,500 |
| 2024-12-20 | 352.25 | 385.50 | 352.25 | 354.50 | 354.50 | 5,900 |
| 2024-12-19 | 351.50 | 352.25 | 351.50 | 352.25 | 352.25 | 2,200 |
| 2024-12-18 | 351.50 | 352.25 | 350.00 | 351.50 | 351.50 | 1,500 |
| 2024-12-17 | 352.25 | 353.00 | 350.00 | 351.50 | 351.50 | 2,800 |
| 2024-12-16 | 350.00 | 355.00 | 349.00 | 352.25 | 352.25 | 600 |
| 2024-12-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,300 |
| 2024-12-11 | 350.00 | 350.00 | 349.00 | 350.00 | 350.00 | 19,900 |
| 2024-12-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,100 |
| 2024-12-09 | 350.00 | 354.75 | 350.00 | 350.00 | 350.00 | 15,800 |
| 2024-12-06 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 1,200 |
| 2024-12-05 | 350.00 | 350.00 | 349.50 | 350.00 | 350.00 | 5,000 |
| 2024-12-04 | 349.75 | 351.00 | 348.50 | 350.00 | 350.00 | 10,200 |
| 2024-12-03 | 349.75 | 351.00 | 348.50 | 349.75 | 349.75 | 7,900 |
| 2024-12-02 | 350.00 | 350.00 | 349.00 | 349.75 | 349.75 | 1,600 |
| 2024-11-29 | 349.50 | 352.00 | 349.50 | 350.00 | 350.00 | 10,900 |
| 2024-11-28 | 350.00 | 350.00 | 348.50 | 349.50 | 349.50 | 5,400 |
| 2024-11-27 | 350.75 | 352.00 | 349.00 | 350.00 | 350.00 | 3,800 |
| 2024-11-26 | 351.25 | 352.00 | 350.00 | 350.75 | 350.75 | 600 |
| 2024-11-25 | 351.00 | 352.00 | 350.00 | 351.25 | 351.25 | 1,200 |
| 2024-11-22 | 350.50 | 355.00 | 350.00 | 351.00 | 351.00 | 3,300 |
| 2024-11-21 | 351.00 | 355.00 | 349.00 | 350.50 | 350.50 | 3,600 |
| 2024-11-20 | 352.75 | 385.00 | 349.50 | 351.00 | 351.00 | 3,900 |
| 2024-11-19 | 352.25 | 355.00 | 350.00 | 352.75 | 352.75 | 1,200 |
| 2024-11-18 | 350.75 | 355.00 | 350.00 | 352.25 | 352.25 | 1,700 |
| 2024-11-15 | 355.00 | 355.00 | 350.00 | 350.75 | 350.75 | 12,500 |
| 2024-11-14 | 350.50 | 355.00 | 350.50 | 355.00 | 355.00 | 600 |
| 2024-11-13 | 350.00 | 354.00 | 350.00 | 350.50 | 350.50 | 1,300 |
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.