BRITISH AMERICAN TOBACCO KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 560.00 | 560.00 | 558.00 | 559.00 | 559.00 | 2,754 |
| 2026-10-14 | 561.00 | 565.00 | 558.00 | 560.00 | 560.00 | 3,785 |
| 2026-10-13 | 560.00 | 570.00 | 559.00 | 561.00 | 561.00 | 5,611 |
| 2026-10-12 | 559.00 | 564.00 | 557.00 | 560.00 | 560.00 | 39,360 |
| 2026-10-09 | 558.00 | 562.00 | 557.00 | 559.00 | 559.00 | 4,302 |
| 2026-10-08 | 557.00 | 560.00 | 557.00 | 558.00 | 558.00 | 6,555 |
| 2026-10-07 | 560.00 | 560.00 | 550.00 | 557.00 | 557.00 | 2,653 |
| 2026-10-06 | 560.00 | 564.00 | 558.00 | 560.00 | 560.00 | 14,320 |
| 2026-10-05 | 559.00 | 565.00 | 559.00 | 560.00 | 560.00 | 19,673 |
| 2026-10-02 | 559.00 | 560.00 | 559.00 | 559.00 | 559.00 | 6,551 |
| 2026-10-01 | 559.00 | 560.00 | 557.00 | 559.00 | 559.00 | 6,042 |
| 2026-09-30 | 562.00 | 564.00 | 558.00 | 559.00 | 559.00 | 3,712 |
| 2026-09-29 | 568.00 | 568.00 | 558.00 | 562.00 | 562.00 | 12,884 |
| 2026-09-28 | 565.00 | 570.00 | 562.00 | 568.00 | 568.00 | 5,194 |
| 2026-09-25 | 566.00 | 570.00 | 561.00 | 565.00 | 565.00 | 18,644 |
| 2026-09-24 | 561.00 | 570.00 | 555.00 | 566.00 | 566.00 | 6,178 |
| 2026-09-23 | 561.00 | 568.00 | 555.00 | 561.00 | 561.00 | 3,011 |
| 2026-09-22 | 560.00 | 570.00 | 558.00 | 561.00 | 561.00 | 3,114 |
| 2026-09-21 | 558.00 | 565.00 | 558.00 | 560.00 | 560.00 | 15,132 |
| 2026-09-18 | 547.00 | 565.00 | 547.00 | 558.00 | 558.00 | 5,336 |
| 2026-09-17 | 551.00 | 551.00 | 540.00 | 547.00 | 547.00 | 6,275 |
| 2026-09-16 | 558.00 | 560.00 | 545.00 | 551.00 | 551.00 | 12,724 |
| 2026-09-15 | 559.00 | 560.00 | 557.00 | 558.00 | 558.00 | 3,511 |
| 2026-09-14 | 560.00 | 560.00 | 557.00 | 559.00 | 559.00 | 8,944 |
| 2026-09-11 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 2,426 |
| 2026-09-10 | 559.00 | 570.00 | 550.00 | 558.00 | 558.00 | 155,756 |
| 2026-09-09 | 565.00 | 569.00 | 550.00 | 559.00 | 559.00 | 13,031 |
| 2026-09-08 | 568.00 | 570.00 | 560.00 | 565.00 | 565.00 | 10,524 |
| 2026-09-07 | 567.00 | 570.00 | 565.00 | 568.00 | 568.00 | 6,016 |
| 2026-09-04 | 560.00 | 570.00 | 560.00 | 567.00 | 567.00 | 4,174 |
| 2026-09-03 | 553.00 | 570.00 | 551.00 | 560.00 | 560.00 | 3,331 |
| 2026-09-02 | 553.00 | 557.00 | 549.00 | 553.00 | 553.00 | 11,916 |
| 2026-09-01 | 558.00 | 558.00 | 548.00 | 553.00 | 553.00 | 8,448 |
| 2026-08-31 | 562.00 | 565.00 | 555.00 | 558.00 | 558.00 | 6,478 |
| 2026-08-28 | 570.00 | 570.00 | 556.00 | 562.00 | 562.00 | 5,712 |
| 2026-08-27 | 572.00 | 572.00 | 560.00 | 570.00 | 570.00 | 36,456 |
| 2026-08-26 | 567.00 | 575.00 | 565.00 | 572.00 | 572.00 | 40,479 |
| 2026-08-25 | 569.00 | 579.00 | 560.00 | 567.00 | 567.00 | 16,064 |
| 2026-08-24 | 565.00 | 575.00 | 560.00 | 569.00 | 569.00 | 46,083 |
| 2026-08-21 | 560.00 | 570.00 | 557.00 | 565.00 | 565.00 | 322,332 |
| 2026-08-20 | 556.00 | 565.00 | 550.00 | 560.00 | 560.00 | 28,396 |
| 2026-08-19 | 557.00 | 570.00 | 550.00 | 556.00 | 556.00 | 104,670 |
| 2026-08-18 | 560.00 | 565.00 | 554.00 | 557.00 | 557.00 | 95,729 |
| 2026-08-17 | 524.00 | 569.00 | 524.00 | 560.00 | 560.00 | 12,658 |
| 2026-08-14 | 561.00 | 570.00 | 521.00 | 524.00 | 524.00 | 101,273 |
| 2026-08-13 | 560.00 | 575.00 | 560.00 | 561.00 | 561.00 | 58,623 |
| 2026-08-12 | 551.00 | 565.00 | 551.00 | 560.00 | 560.00 | 11,946 |
| 2026-08-11 | 549.00 | 558.00 | 549.00 | 551.00 | 551.00 | 29,878 |
| 2026-08-10 | 551.00 | 559.00 | 546.00 | 549.00 | 549.00 | 11,659 |
| 2026-08-07 | 549.00 | 555.00 | 545.00 | 551.00 | 551.00 | 12,203 |
| 2026-08-06 | 557.00 | 557.00 | 540.00 | 549.00 | 549.00 | 32,060 |
| 2026-08-05 | 560.00 | 560.00 | 552.00 | 557.00 | 557.00 | 12,732 |
| 2026-08-04 | 567.00 | 567.00 | 556.00 | 560.00 | 560.00 | 9,483 |
| 2026-08-03 | 569.00 | 570.00 | 563.00 | 567.00 | 567.00 | 11,532 |
| 2026-07-31 | 570.00 | 577.00 | 565.00 | 569.00 | 569.00 | 12,159 |
| 2026-07-30 | 575.00 | 577.00 | 568.00 | 570.00 | 570.00 | 15,103 |
| 2026-07-29 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 4,720 |
| 2026-07-28 | 578.00 | 580.00 | 568.00 | 575.00 | 575.00 | 13,771 |
| 2026-07-27 | 579.00 | 581.00 | 565.00 | 578.00 | 578.00 | 23,358 |
| 2026-07-24 | 580.00 | 581.00 | 575.00 | 579.00 | 579.00 | 12,245 |
Page 1 of 21 · 1,241 trading daysOlder →
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.