BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-14 | 4,552.90 | 4,552.90 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 2024-08-09 | 4,552.85 | 4,552.90 | 4,552.85 | 4,552.90 | 4,552.90 | 300 |
| 2024-08-08 | 4,552.85 | 4,552.85 | 4,552.85 | 4,552.85 | 4,552.85 | 0 |
| 2024-08-07 | 4,552.90 | 4,552.90 | 4,552.85 | 4,552.85 | 4,552.85 | 100 |
| 2024-08-06 | 4,552.90 | 4,552.90 | 4,552.90 | 4,552.90 | 4,552.90 | 0 |
| 2024-08-05 | 4,552.98 | 4,552.98 | 4,552.90 | 4,552.90 | 4,552.90 | 55,600 |
| 2024-08-02 | 4,552.98 | 4,552.98 | 4,552.98 | 4,552.98 | 4,552.98 | 0 |
| 2024-08-01 | 4,552.98 | 4,552.98 | 4,552.98 | 4,552.98 | 4,552.98 | 0 |
| 2024-07-31 | 4,333.60 | 4,552.98 | 4,333.60 | 4,552.98 | 4,552.98 | 2,300 |
| 2024-07-30 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 0 |
| 2024-07-29 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 0 |
| 2024-07-26 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 4,333.60 | 0 |
| 2024-07-25 | 5,098.30 | 5,098.30 | 4,333.60 | 4,333.60 | 4,333.60 | 28,200 |
| 2024-07-24 | 5,098.30 | 5,098.30 | 5,098.30 | 5,098.30 | 5,098.30 | 0 |
| 2024-07-23 | 5,998.00 | 5,998.00 | 5,098.30 | 5,098.30 | 5,098.30 | 100 |
| 2024-07-22 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 0 |
| 2024-07-19 | 5,951.05 | 5,998.00 | 5,951.05 | 5,998.00 | 5,998.00 | 300 |
| 2024-07-18 | 5,951.05 | 5,951.05 | 5,951.05 | 5,951.05 | 5,951.05 | 0 |
| 2024-07-17 | 5,174.95 | 5,951.05 | 5,174.95 | 5,951.05 | 5,951.05 | 2,300 |
| 2024-07-16 | 4,500.00 | 5,174.95 | 4,500.00 | 5,174.95 | 5,174.95 | 1,000 |
| 2024-07-15 | 4,000.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 500 |
| 2024-07-12 | 3,482.15 | 4,000.00 | 3,482.15 | 4,000.00 | 4,000.00 | 200 |
| 2024-07-11 | 3,027.96 | 3,482.15 | 3,027.96 | 3,482.15 | 3,482.15 | 100 |
| 2024-07-10 | 3,027.95 | 3,027.96 | 3,027.95 | 3,027.96 | 3,027.96 | 700 |
| 2024-07-09 | 3,027.95 | 3,027.95 | 3,027.95 | 3,027.95 | 3,027.95 | 0 |
| 2024-07-08 | 3,027.95 | 3,027.95 | 3,027.95 | 3,027.95 | 3,027.95 | 3,500 |
| 2024-07-05 | 3,028.80 | 3,028.80 | 3,027.95 | 3,027.95 | 3,027.95 | 1,000 |
| 2024-07-04 | 3,028.80 | 3,028.80 | 3,028.80 | 3,028.80 | 3,028.80 | 0 |
| 2024-07-03 | 2,633.78 | 3,028.80 | 2,633.78 | 3,028.80 | 3,028.80 | 800 |
| 2024-07-02 | 2,290.30 | 2,633.78 | 2,290.30 | 2,633.78 | 2,633.78 | 200 |
| 2024-07-01 | 2,290.30 | 2,290.30 | 2,290.30 | 2,290.30 | 2,290.30 | 0 |
| 2024-06-28 | 2,058.33 | 2,290.30 | 2,058.33 | 2,290.30 | 2,290.30 | 4,800 |
| 2024-06-27 | 2,000.00 | 2,058.33 | 2,000.00 | 2,058.33 | 2,058.33 | 3,600 |
| 2024-06-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2024-06-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,400 |
| 2024-06-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-06-21 | 2,099.95 | 2,099.95 | 2,000.00 | 2,000.00 | 2,000.00 | 600 |
| 2024-06-20 | 2,099.95 | 2,099.95 | 2,099.95 | 2,099.95 | 2,099.95 | 0 |
| 2024-06-19 | 2,184.95 | 2,184.95 | 2,099.95 | 2,099.95 | 2,099.95 | 300 |
| 2024-06-18 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 0 |
| 2024-06-17 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 0 |
| 2024-06-14 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 0 |
| 2024-06-13 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 2,184.95 | 1,300 |
| 2024-06-12 | 2,199.98 | 2,199.98 | 2,184.95 | 2,184.95 | 2,184.95 | 13,800 |
| 2024-06-11 | 2,200.00 | 2,200.00 | 2,199.98 | 2,199.98 | 2,199.98 | 1,000 |
| 2024-06-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-06-07 | 2,482.46 | 2,482.46 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
| 2024-06-06 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-06-05 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-06-04 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-06-03 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-31 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-30 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-29 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-28 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-27 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-24 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 2,482.46 | 0 |
| 2024-05-23 | 2,484.95 | 2,484.95 | 2,482.46 | 2,482.46 | 2,482.46 | 2,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.