BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 11,300.83 | 11,300.83 | 9,681.91 | 9,681.91 | 9,681.91 | 10,600 |
| 2026-01-26 | 12,751.20 | 12,751.20 | 11,300.83 | 11,300.83 | 11,300.83 | 14,100 |
| 2026-01-23 | 11,088.00 | 12,751.20 | 11,088.00 | 12,751.20 | 12,751.20 | 400 |
| 2026-01-22 | 9,642.11 | 11,088.00 | 9,642.11 | 11,088.00 | 11,088.00 | 300 |
| 2026-01-21 | 9,200.00 | 9,642.11 | 9,200.00 | 9,642.11 | 9,642.11 | 3,800 |
| 2026-01-20 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2026-01-19 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5,500 |
| 2026-01-16 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,400 |
| 2026-01-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2026-01-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 300 |
| 2026-01-13 | 9,540.00 | 9,540.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,600 |
| 2026-01-12 | 9,000.00 | 9,540.00 | 9,000.00 | 9,540.00 | 9,540.00 | 200 |
| 2026-01-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-01-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-01-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2026-01-06 | 9,738.10 | 9,738.10 | 9,000.00 | 9,000.00 | 9,000.00 | 600 |
| 2026-01-05 | 9,738.10 | 9,738.10 | 9,738.10 | 9,738.10 | 9,738.10 | 0 |
| 2026-01-02 | 9,738.10 | 9,738.10 | 9,738.10 | 9,738.10 | 9,738.10 | 0 |
| 2025-12-31 | 8,500.00 | 9,738.10 | 8,500.00 | 9,738.10 | 9,738.10 | 2,100 |
| 2025-12-30 | 8,999.95 | 8,999.95 | 8,500.00 | 8,500.00 | 8,500.00 | 1,500 |
| 2025-12-29 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 0 |
| 2025-12-24 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 0 |
| 2025-12-23 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 8,999.95 | 8,400 |
| 2025-12-19 | 9,300.00 | 9,300.00 | 8,999.95 | 8,999.95 | 8,999.95 | 1,500 |
| 2025-12-18 | 9,757.00 | 9,757.00 | 9,300.00 | 9,300.00 | 9,300.00 | 400 |
| 2025-12-17 | 10,000.00 | 10,000.00 | 9,757.00 | 9,757.00 | 9,757.00 | 1,300 |
| 2025-12-16 | 10,696.00 | 10,696.00 | 10,000.00 | 10,000.00 | 10,000.00 | 900 |
| 2025-12-15 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 0 |
| 2025-12-12 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 0 |
| 2025-12-11 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 0 |
| 2025-12-10 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 0 |
| 2025-12-09 | 10,695.95 | 10,696.00 | 10,695.95 | 10,696.00 | 10,696.00 | 0 |
| 2025-12-08 | 10,720.00 | 10,720.00 | 10,695.95 | 10,695.95 | 10,695.95 | 1,400 |
| 2025-12-05 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0 |
| 2025-12-04 | 10,719.95 | 10,720.00 | 10,719.95 | 10,720.00 | 10,720.00 | 0 |
| 2025-12-03 | 10,719.07 | 10,719.95 | 10,719.07 | 10,719.95 | 10,719.95 | 200 |
| 2025-12-02 | 10,718.25 | 10,719.07 | 10,718.25 | 10,719.07 | 10,719.07 | 1,400 |
| 2025-12-01 | 10,718.25 | 10,718.25 | 10,718.25 | 10,718.25 | 10,718.25 | 0 |
| 2025-11-28 | 10,718.25 | 10,718.25 | 10,718.25 | 10,718.25 | 10,718.25 | 0 |
| 2025-11-27 | 9,800.00 | 10,718.25 | 9,800.00 | 10,718.25 | 10,718.25 | 800 |
| 2025-11-26 | 11,529.19 | 11,529.19 | 9,800.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-11-25 | 10,025.61 | 11,529.17 | 10,025.61 | 11,529.17 | 11,529.17 | 2,100 |
| 2025-11-24 | 9,257.50 | 10,025.61 | 9,257.50 | 10,025.61 | 10,025.61 | 900 |
| 2025-11-21 | 8,050.00 | 9,257.50 | 8,050.00 | 9,257.50 | 9,257.50 | 2,600 |
| 2025-11-20 | 7,000.00 | 8,050.00 | 7,000.00 | 8,050.00 | 8,050.00 | 300 |
| 2025-11-19 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2025-11-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-11-17 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-11-14 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-11-13 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2025-11-12 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,400 |
| 2025-11-11 | 7,053.45 | 7,100.00 | 7,053.45 | 7,100.00 | 7,100.00 | 1,200 |
| 2025-11-10 | 7,053.45 | 7,053.45 | 7,053.45 | 7,053.45 | 7,053.45 | 0 |
| 2025-11-07 | 7,053.45 | 7,053.45 | 7,053.45 | 7,053.45 | 7,053.45 | 2,000 |
| 2025-11-06 | 8,298.15 | 8,298.15 | 7,053.45 | 7,053.45 | 7,053.45 | 1,600 |
| 2025-11-05 | 9,762.50 | 9,762.50 | 8,298.15 | 8,298.15 | 8,298.15 | 400 |
| 2025-11-04 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 0 |
| 2025-11-03 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 0 |
| 2025-10-31 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 0 |
| 2025-10-30 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 9,762.50 | 0 |
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.