BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 864 |
| 2025-07-30 | 6.350 | 7.100 | 6.350 | 7.100 | 7.100 | 186 |
| 2025-07-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 150 |
| 2025-07-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 55 |
| 2025-07-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,532,426 |
| 2025-07-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 51 |
| 2025-07-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 50 |
| 2025-07-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-06-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-06-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-06-26 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 300 |
| 2025-06-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 200 |
| 2025-06-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 563 |
| 2025-06-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 110 |
| 2025-06-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-06-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-29 | 5.000 | 6.250 | 5.000 | 6.250 | 6.250 | 100 |
| 2025-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2025-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
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.