BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5.600 | 5.740 | 5.500 | 5.600 | 5.600 | 36,200 |
| 2024-08-14 | 5.580 | 5.740 | 5.500 | 5.600 | 5.600 | 1,200 |
| 2024-08-13 | 5.700 | 5.780 | 5.520 | 5.580 | 5.580 | 9,500 |
| 2024-08-12 | 5.500 | 5.780 | 5.500 | 5.700 | 5.700 | 41,300 |
| 2024-08-09 | 5.520 | 5.700 | 5.300 | 5.500 | 5.500 | 3,400 |
| 2024-08-08 | 5.700 | 5.700 | 5.520 | 5.520 | 5.520 | 25,700 |
| 2024-08-07 | 5.640 | 5.800 | 5.500 | 5.700 | 5.700 | 631,800 |
| 2024-08-06 | 5.820 | 5.820 | 5.520 | 5.640 | 5.640 | 24,400 |
| 2024-08-05 | 5.680 | 5.900 | 5.680 | 5.820 | 5.820 | 1,200 |
| 2024-08-02 | 5.520 | 5.900 | 5.520 | 5.680 | 5.680 | 4,800 |
| 2024-08-01 | 5.520 | 5.900 | 5.500 | 5.520 | 5.520 | 18,800 |
| 2024-07-31 | 5.680 | 5.720 | 5.500 | 5.520 | 5.520 | 4,400 |
| 2024-07-30 | 5.820 | 5.900 | 5.500 | 5.680 | 5.680 | 6,300 |
| 2024-07-29 | 5.740 | 6.000 | 5.500 | 5.820 | 5.820 | 13,500 |
| 2024-07-26 | 5.860 | 5.860 | 5.700 | 5.740 | 5.740 | 5,600 |
| 2024-07-25 | 5.700 | 5.900 | 5.680 | 5.860 | 5.860 | 2,900 |
| 2024-07-24 | 5.540 | 5.880 | 5.500 | 5.700 | 5.700 | 381,500 |
| 2024-07-23 | 5.780 | 5.780 | 5.500 | 5.540 | 5.540 | 41,000 |
| 2024-07-22 | 5.500 | 5.900 | 5.500 | 5.780 | 5.780 | 3,400 |
| 2024-07-19 | 5.520 | 5.940 | 5.500 | 5.500 | 5.500 | 41,800 |
| 2024-07-18 | 5.740 | 5.740 | 5.500 | 5.520 | 5.520 | 3,800 |
| 2024-07-17 | 5.500 | 5.960 | 5.500 | 5.740 | 5.740 | 19,100 |
| 2024-07-16 | 5.520 | 5.940 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2024-07-15 | 5.680 | 5.880 | 5.460 | 5.520 | 5.520 | 48,100 |
| 2024-07-12 | 5.700 | 5.980 | 5.520 | 5.680 | 5.680 | 19,600 |
| 2024-07-11 | 5.760 | 5.900 | 5.620 | 5.700 | 5.700 | 3,400 |
| 2024-07-10 | 5.680 | 6.000 | 5.660 | 5.760 | 5.760 | 3,800 |
| 2024-07-09 | 5.920 | 6.000 | 5.600 | 5.680 | 5.680 | 41,400 |
| 2024-07-08 | 5.980 | 5.980 | 5.900 | 5.920 | 5.920 | 15,600 |
| 2024-07-05 | 6.380 | 6.380 | 5.900 | 5.980 | 5.980 | 1,700 |
| 2024-07-04 | 5.820 | 6.400 | 5.820 | 6.380 | 6.380 | 19,400 |
| 2024-07-03 | 5.620 | 6.000 | 5.600 | 5.820 | 5.820 | 10,400 |
| 2024-07-02 | 5.720 | 6.000 | 5.500 | 5.620 | 5.620 | 12,100 |
| 2024-07-01 | 6.040 | 6.480 | 5.440 | 5.720 | 5.720 | 9,600 |
| 2024-06-28 | 5.640 | 6.140 | 5.640 | 6.040 | 6.040 | 8,200 |
| 2024-06-27 | 5.460 | 6.000 | 5.440 | 5.640 | 5.640 | 1,800 |
| 2024-06-26 | 5.500 | 6.000 | 5.460 | 5.460 | 5.460 | 12,100 |
| 2024-06-25 | 5.460 | 6.000 | 5.460 | 5.500 | 5.500 | 1,100 |
| 2024-06-24 | 6.000 | 6.000 | 5.400 | 5.460 | 5.460 | 18,500 |
| 2024-06-21 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 1,100 |
| 2024-06-20 | 5.740 | 6.000 | 5.500 | 5.700 | 5.700 | 26,100 |
| 2024-06-19 | 5.980 | 6.200 | 5.520 | 5.740 | 5.740 | 5,600 |
| 2024-06-18 | 6.000 | 6.300 | 5.620 | 5.980 | 5.980 | 70,100 |
| 2024-06-14 | 5.840 | 6.420 | 5.600 | 6.000 | 6.000 | 14,200 |
| 2024-06-13 | 6.000 | 6.300 | 5.600 | 5.840 | 5.840 | 18,700 |
| 2024-06-12 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 6,800 |
| 2024-06-11 | 6.060 | 6.060 | 5.480 | 6.000 | 6.000 | 83,400 |
| 2024-06-10 | 5.960 | 6.200 | 5.960 | 6.060 | 6.060 | 4,100 |
| 2024-06-07 | 5.960 | 6.000 | 5.940 | 5.960 | 5.960 | 4,300 |
| 2024-06-06 | 5.940 | 6.300 | 5.600 | 5.960 | 5.960 | 50,000 |
| 2024-06-05 | 5.780 | 6.300 | 5.600 | 5.940 | 5.940 | 95,400 |
| 2024-06-04 | 5.780 | 6.000 | 5.600 | 5.780 | 5.780 | 86,900 |
| 2024-06-03 | 5.720 | 5.800 | 5.600 | 5.780 | 5.780 | 2,500 |
| 2024-05-31 | 5.640 | 5.900 | 5.600 | 5.720 | 5.720 | 6,000 |
| 2024-05-30 | 5.720 | 5.800 | 5.600 | 5.640 | 5.640 | 11,600 |
| 2024-05-29 | 5.700 | 5.900 | 5.620 | 5.720 | 5.720 | 3,800 |
| 2024-05-28 | 5.260 | 5.780 | 5.260 | 5.700 | 5.700 | 316,200 |
| 2024-05-27 | 5.420 | 5.600 | 5.100 | 5.260 | 5.260 | 7,400 |
| 2024-05-24 | 5.620 | 5.620 | 5.260 | 5.420 | 5.420 | 7,200 |
| 2024-05-23 | 5.620 | 5.780 | 5.600 | 5.620 | 5.620 | 21,300 |
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.