BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2025-05-09 | 12,200.00 | 13,900.00 | 12,200.00 | 13,900.00 | 13,900.00 | 15,400 |
| 2025-05-08 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2025-05-07 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2025-05-06 | 11,528.60 | 12,200.00 | 11,528.60 | 12,200.00 | 12,200.00 | 100 |
| 2025-05-05 | 11,528.60 | 11,528.60 | 11,528.60 | 11,528.60 | 11,528.60 | 0 |
| 2025-05-02 | 11,528.55 | 11,528.60 | 11,528.55 | 11,528.60 | 11,528.60 | 0 |
| 2025-04-25 | 7,240.00 | 8,326.00 | 7,240.00 | 8,326.00 | 8,326.00 | 4,100 |
| 2025-04-24 | 8,510.00 | 8,510.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,200 |
| 2025-04-23 | 7,400.00 | 8,510.00 | 7,400.00 | 8,510.00 | 8,510.00 | 1,200 |
| 2025-04-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2025-04-15 | 8,275.72 | 8,275.72 | 7,400.00 | 7,400.00 | 7,400.00 | 7,900 |
| 2025-04-14 | 8,208.11 | 8,275.72 | 8,208.11 | 8,275.72 | 8,275.72 | 500 |
| 2025-04-11 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 0 |
| 2025-04-10 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 0 |
| 2025-04-09 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 8,208.11 | 0 |
| 2025-04-08 | 8,700.00 | 8,700.00 | 8,208.11 | 8,208.11 | 8,208.11 | 7,400 |
| 2025-04-07 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2025-04-04 | 9,500.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,300 |
| 2025-04-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-04-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-04-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-03-31 | 10,843.81 | 10,843.81 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 2025-03-28 | 10,400.00 | 10,843.81 | 10,400.00 | 10,843.81 | 10,843.81 | 2,100 |
| 2025-03-27 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2025-03-26 | 11,199.95 | 11,199.95 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2025-03-25 | 11,199.95 | 11,199.95 | 11,199.95 | 11,199.95 | 11,199.95 | 0 |
| 2025-03-24 | 11,199.95 | 11,199.95 | 11,199.95 | 11,199.95 | 11,199.95 | 0 |
| 2025-03-21 | 10,500.00 | 11,199.95 | 10,500.00 | 11,199.95 | 11,199.95 | 600 |
| 2025-03-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-03-19 | 11,700.00 | 11,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,800 |
| 2025-03-18 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-17 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-14 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-13 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-12 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-11 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-10 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-07 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-06 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-05 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2025-03-04 | 11,715.78 | 11,715.78 | 11,700.00 | 11,700.00 | 11,700.00 | 500 |
| 2025-03-03 | 10,400.00 | 11,715.78 | 10,400.00 | 11,715.78 | 11,715.78 | 31,300 |
| 2025-02-28 | 10,514.48 | 10,514.48 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2025-02-27 | 9,200.00 | 10,514.48 | 9,200.00 | 10,514.48 | 10,514.48 | 3,300 |
| 2025-02-26 | 8,000.00 | 9,200.00 | 8,000.00 | 9,200.00 | 9,200.00 | 1,300 |
| 2025-02-25 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 100 |
| 2025-02-24 | 6,500.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 600 |
| 2025-02-20 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 600 |
| 2025-02-19 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 900 |
| 2025-02-18 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 200 |
| 2025-02-17 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25,200 |
| 2025-02-14 | 7,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,400 |
| 2025-02-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-02-12 | 8,600.00 | 8,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,200 |
| 2025-02-11 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-02-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-02-07 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,000 |
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.