BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4,000 |
| 2024-11-11 | 350.00 | 350.00 | 349.00 | 350.00 | 350.00 | 1,800 |
| 2024-11-08 | 350.25 | 350.25 | 350.00 | 350.00 | 350.00 | 700 |
| 2024-11-07 | 354.25 | 355.00 | 350.00 | 350.25 | 350.25 | 10,200 |
| 2024-11-06 | 350.25 | 355.00 | 350.00 | 354.25 | 354.25 | 3,900 |
| 2024-11-05 | 350.00 | 360.00 | 349.00 | 350.25 | 350.25 | 370,700 |
| 2024-11-04 | 356.75 | 365.00 | 350.00 | 350.00 | 350.00 | 222,200 |
| 2024-10-31 | 343.00 | 360.00 | 343.00 | 356.75 | 356.75 | 600 |
| 2024-10-30 | 350.00 | 350.00 | 335.00 | 343.00 | 343.00 | 25,800 |
| 2024-10-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,200 |
| 2024-10-28 | 348.50 | 351.00 | 348.50 | 350.00 | 350.00 | 9,100 |
| 2024-10-25 | 348.75 | 350.00 | 348.00 | 348.50 | 348.50 | 31,300 |
| 2024-10-24 | 349.00 | 350.00 | 348.00 | 348.75 | 348.75 | 7,500 |
| 2024-10-23 | 347.75 | 350.00 | 347.75 | 349.00 | 349.00 | 24,700 |
| 2024-10-22 | 349.00 | 349.00 | 345.00 | 347.75 | 347.75 | 3,600 |
| 2024-10-18 | 348.25 | 349.00 | 348.00 | 349.00 | 349.00 | 4,000 |
| 2024-10-17 | 347.25 | 353.00 | 345.00 | 348.25 | 348.25 | 2,300 |
| 2024-10-16 | 349.25 | 349.50 | 343.50 | 347.25 | 347.25 | 5,700 |
| 2024-10-15 | 349.50 | 353.00 | 347.00 | 349.25 | 349.25 | 6,200 |
| 2024-10-14 | 349.50 | 350.50 | 347.75 | 349.50 | 349.50 | 3,200 |
| 2024-10-11 | 349.75 | 351.00 | 347.50 | 349.50 | 349.50 | 4,800 |
| 2024-10-09 | 349.25 | 350.00 | 349.00 | 349.75 | 349.75 | 5,800 |
| 2024-10-08 | 350.00 | 350.00 | 349.00 | 349.25 | 349.25 | 8,300 |
| 2024-10-07 | 349.50 | 350.00 | 349.50 | 350.00 | 350.00 | 4,300 |
| 2024-10-04 | 346.00 | 350.00 | 346.00 | 349.50 | 349.50 | 3,200 |
| 2024-10-03 | 347.00 | 347.00 | 345.00 | 346.00 | 346.00 | 2,500 |
| 2024-10-02 | 346.25 | 350.00 | 344.00 | 347.00 | 347.00 | 700 |
| 2024-10-01 | 343.50 | 350.00 | 343.00 | 346.25 | 346.25 | 1,900 |
| 2024-09-30 | 343.75 | 349.00 | 343.00 | 343.50 | 343.50 | 2,100 |
| 2024-09-27 | 349.50 | 349.50 | 340.00 | 343.75 | 343.75 | 17,300 |
| 2024-09-26 | 349.75 | 350.00 | 348.00 | 349.50 | 349.50 | 600 |
| 2024-09-25 | 346.00 | 350.00 | 346.00 | 349.75 | 349.75 | 600 |
| 2024-09-24 | 347.75 | 348.50 | 344.00 | 346.00 | 346.00 | 6,100 |
| 2024-09-23 | 347.00 | 348.50 | 344.00 | 347.75 | 347.75 | 5,800 |
| 2024-09-20 | 347.00 | 347.00 | 340.25 | 347.00 | 347.00 | 14,500 |
| 2024-09-19 | 349.75 | 349.75 | 345.00 | 347.00 | 347.00 | 5,600 |
| 2024-09-18 | 349.75 | 350.00 | 349.50 | 349.75 | 349.75 | 9,600 |
| 2024-09-17 | 349.75 | 350.00 | 348.00 | 349.75 | 349.75 | 4,400 |
| 2024-09-16 | 350.00 | 350.00 | 346.00 | 349.75 | 349.75 | 2,400 |
| 2024-09-13 | 350.00 | 350.00 | 349.75 | 350.00 | 350.00 | 25,600 |
| 2024-09-12 | 349.25 | 350.00 | 349.25 | 350.00 | 350.00 | 2,600 |
| 2024-09-11 | 345.00 | 350.00 | 345.00 | 349.25 | 349.25 | 5,300 |
| 2024-09-10 | 344.50 | 345.00 | 344.50 | 345.00 | 345.00 | 2,400 |
| 2024-09-09 | 345.50 | 345.50 | 344.00 | 344.50 | 344.50 | 1,100 |
| 2024-09-06 | 342.00 | 350.00 | 342.00 | 345.50 | 345.50 | 2,800 |
| 2024-09-05 | 345.00 | 349.00 | 340.00 | 342.00 | 342.00 | 8,900 |
| 2024-09-04 | 347.75 | 347.75 | 345.00 | 345.00 | 345.00 | 4,100 |
| 2024-09-03 | 350.00 | 350.00 | 344.00 | 347.75 | 347.75 | 3,900 |
| 2024-09-02 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 400 |
| 2024-08-30 | 349.50 | 355.00 | 349.50 | 354.00 | 354.00 | 44,500 |
| 2024-08-29 | 344.25 | 350.00 | 344.25 | 349.50 | 349.50 | 788,100 |
| 2024-08-28 | 344.00 | 345.00 | 343.50 | 344.25 | 344.25 | 700 |
| 2024-08-27 | 341.75 | 345.00 | 341.75 | 344.00 | 344.00 | 99,200 |
| 2024-08-26 | 350.00 | 350.00 | 341.00 | 341.75 | 341.75 | 3,000 |
| 2024-08-23 | 352.25 | 352.25 | 349.75 | 350.00 | 350.00 | 2,800 |
| 2024-08-22 | 345.00 | 355.00 | 345.00 | 352.25 | 352.25 | 3,200 |
| 2024-08-21 | 347.50 | 352.75 | 341.25 | 345.00 | 345.00 | 36,900 |
| 2024-08-20 | 347.50 | 355.00 | 341.25 | 347.50 | 347.50 | 3,900 |
| 2024-08-19 | 347.75 | 348.00 | 341.00 | 347.50 | 347.50 | 1,500 |
| 2024-08-16 | 341.00 | 349.00 | 341.00 | 347.75 | 347.75 | 14,000 |
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.