BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.300	2.300	2.300	2.300	2.300	0
2024-02-13	2.300	2.300	2.300	2.300	2.300	500
2024-02-12	2.150	2.150	2.150	2.150	2.150	0
2024-02-09	2.150	2.150	2.150	2.150	2.150	0
2024-02-08	2.150	2.150	2.150	2.150	2.150	90
2024-02-07	2.150	2.150	2.150	2.150	2.150	0
2024-02-06	2.150	2.150	2.150	2.150	2.150	0
2024-02-05	2.150	2.150	2.150	2.150	2.150	21,600
2024-02-02	2.150	2.150	2.150	2.150	2.150	1,600
2024-02-01	2.150	2.150	2.150	2.150	2.150	1,800
2024-01-31	1.950	1.950	1.950	1.950	1.950	0
2024-01-30	1.950	1.950	1.950	1.950	1.950	0
2024-01-29	1.950	1.950	1.950	1.950	1.950	0
2024-01-26	1.950	1.950	1.950	1.950	1.950	0
2024-01-25	1.950	1.950	1.950	1.950	1.950	0
2024-01-24	1.950	1.950	1.950	1.950	1.950	0
2024-01-23	1.950	1.950	1.950	1.950	1.950	0
2024-01-22	1.950	1.950	1.950	1.950	1.950	0
2024-01-19	1.950	1.950	1.950	1.950	1.950	0
2024-01-18	1.950	1.950	1.950	1.950	1.950	10
2024-01-17	1.950	1.950	1.950	1.950	1.950	55
2024-01-16	1.950	1.950	1.950	1.950	1.950	3,591
2024-01-15	1.950	1.950	1.950	1.950	1.950	4,000
2024-01-12	1.950	1.950	1.950	1.950	1.950	2,700
2024-01-11	1.950	1.950	1.950	1.950	1.950	2,950
2024-01-10	1.950	1.950	1.950	1.950	1.950	0
2024-01-09	1.950	1.950	1.950	1.950	1.950	0
2024-01-08	1.950	1.950	1.950	1.950	1.950	0
2024-01-05	1.950	1.950	1.950	1.950	1.950	0
2024-01-04	1.950	1.950	1.950	1.950	1.950	0
2024-01-03	1.950	1.950	1.950	1.950	1.950	0
2024-01-02	1.950	1.950	1.950	1.950	1.950	0
2023-12-29	1.950	1.950	1.950	1.950	1.950	0
2023-12-28	1.950	1.950	1.950	1.950	1.950	0
2023-12-27	1.950	1.950	1.950	1.950	1.950	0
2023-12-26	1.950	1.950	1.950	1.950	1.950	0
2023-12-22	1.950	1.950	1.950	1.950	1.950	0
2023-12-21	1.950	1.950	1.950	1.950	1.950	0
2023-12-20	1.950	1.950	1.950	1.950	1.950	0
2023-12-19	1.950	1.950	1.950	1.950	1.950	0
2023-12-18	1.950	1.950	1.950	1.950	1.950	0
2023-12-15	1.950	1.950	1.950	1.950	1.950	0
2023-12-14	1.950	1.950	1.950	1.950	1.950	0
2023-12-13	1.950	1.950	1.950	1.950	1.950	0
2023-12-12	1.950	1.950	1.950	1.950	1.950	0
2023-12-11	1.950	1.950	1.950	1.950	1.950	0
2023-12-08	1.950	1.950	1.950	1.950	1.950	0
2023-12-07	1.950	1.950	1.950	1.950	1.950	0
2023-12-06	1.950	1.950	1.950	1.950	1.950	0
2023-12-05	1.950	1.950	1.950	1.950	1.950	0
2023-12-04	1.950	1.950	1.950	1.950	1.950	0
2023-12-01	1.950	1.950	1.950	1.950	1.950	0
2023-11-30	1.950	1.950	1.950	1.950	1.950	0
2023-11-29	1.950	1.950	1.950	1.950	1.950	0
2023-11-28	1.950	1.950	1.950	1.950	1.950	0
2023-11-27	1.950	1.950	1.950	1.950	1.950	0
2023-11-24	1.950	1.950	1.950	1.950	1.950	0
2023-11-23	1.950	1.950	1.950	1.950	1.950	0
2023-11-22	1.950	1.950	1.950	1.950	1.950	0
2023-11-21	1.950	1.950	1.950	1.950	1.950	0

← NewerPage 12 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.