BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10,344.63 | 10,344.63 | 9,000.00 | 9,000.00 | 9,000.00 | 21,100 |
| 2025-08-01 | 9,257.00 | 10,344.63 | 9,257.00 | 10,344.63 | 10,344.63 | 800 |
| 2025-07-31 | 8,050.00 | 9,257.00 | 8,050.00 | 9,257.00 | 9,257.00 | 500 |
| 2025-07-30 | 7,000.00 | 8,050.00 | 7,000.00 | 8,050.00 | 8,050.00 | 800 |
| 2025-07-29 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 700 |
| 2025-07-28 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 1,000 |
| 2025-07-25 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,000 |
| 2025-07-24 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,300 |
| 2025-07-23 | 7,999.00 | 7,999.00 | 7,500.00 | 7,500.00 | 7,500.00 | 11,800 |
| 2025-07-22 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 1,300 |
| 2025-07-21 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 0 |
| 2025-07-18 | 8,000.00 | 8,000.00 | 7,999.00 | 7,999.00 | 7,999.00 | 5,800 |
| 2025-07-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-07-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-06-30 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-06-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,000 |
| 2025-06-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-06-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-06-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-06-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-06-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,000 |
| 2025-06-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-06-18 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-06-17 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2025-06-16 | 8,500.00 | 8,500.00 | 8,010.00 | 8,010.00 | 8,010.00 | 2,000 |
| 2025-06-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-06-12 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-06-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-06-10 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,100 |
| 2025-06-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2025-06-06 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2,300 |
| 2025-06-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-06-04 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,200 |
| 2025-06-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-06-02 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-05-30 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-05-29 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-05-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-05-27 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
| 2025-05-23 | 11,055.00 | 11,055.00 | 10,000.00 | 10,000.00 | 10,000.00 | 200 |
| 2025-05-22 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 0 |
| 2025-05-21 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 0 |
| 2025-05-20 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 0 |
| 2025-05-19 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 0 |
| 2025-05-16 | 13,000.00 | 13,000.00 | 11,055.00 | 11,055.00 | 11,055.00 | 100 |
| 2025-05-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2025-05-14 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,100 |
| 2025-05-13 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2025-05-12 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 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.