BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-02-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2025-02-04 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,600 |
| 2025-02-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-31 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-30 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-29 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-27 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2025-01-24 | 9,602.94 | 9,900.00 | 9,602.94 | 9,900.00 | 9,900.00 | 2,500 |
| 2025-01-23 | 9,602.94 | 9,602.94 | 9,602.94 | 9,602.94 | 9,602.94 | 0 |
| 2025-01-22 | 9,602.94 | 9,602.94 | 9,602.94 | 9,602.94 | 9,602.94 | 0 |
| 2025-01-21 | 10,500.00 | 10,500.00 | 9,602.94 | 9,602.94 | 9,602.94 | 3,400 |
| 2025-01-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-17 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-15 | 10,505.26 | 10,505.26 | 10,500.00 | 10,500.00 | 10,500.00 | 900 |
| 2025-01-14 | 10,500.00 | 10,505.26 | 10,500.00 | 10,505.26 | 10,505.26 | 1,900 |
| 2025-01-13 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-10 | 9,260.00 | 10,500.00 | 9,260.00 | 10,500.00 | 10,500.00 | 14,000 |
| 2025-01-09 | 9,000.00 | 9,260.00 | 9,000.00 | 9,260.00 | 9,260.00 | 1,500 |
| 2025-01-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-01-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-01-06 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 8,600 |
| 2025-01-03 | 8,036.00 | 8,300.00 | 8,036.00 | 8,300.00 | 8,300.00 | 100 |
| 2025-01-02 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-31 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-30 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-27 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-24 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-20 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0 |
| 2024-12-19 | 8,036.21 | 8,036.21 | 8,036.00 | 8,036.00 | 8,036.00 | 100 |
| 2024-12-18 | 7,700.00 | 8,036.21 | 7,700.00 | 8,036.21 | 8,036.21 | 11,600 |
| 2024-12-17 | 7,227.76 | 7,700.00 | 7,227.76 | 7,700.00 | 7,700.00 | 3,400 |
| 2024-12-16 | 7,227.76 | 7,227.76 | 7,227.76 | 7,227.76 | 7,227.76 | 0 |
| 2024-12-13 | 6,686.00 | 7,227.76 | 6,686.00 | 7,227.76 | 7,227.76 | 10,200 |
| 2024-12-12 | 7,865.80 | 7,865.80 | 6,686.00 | 6,686.00 | 6,686.00 | 13,100 |
| 2024-12-11 | 7,962.00 | 7,962.00 | 7,865.80 | 7,865.80 | 7,865.80 | 1,000 |
| 2024-12-10 | 9,366.41 | 9,366.41 | 7,962.00 | 7,962.00 | 7,962.00 | 5,000 |
| 2024-12-09 | 9,500.00 | 9,500.00 | 9,366.41 | 9,366.41 | 9,366.41 | 3,200 |
| 2024-12-06 | 10,965.00 | 10,965.00 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 2024-12-05 | 12,900.00 | 12,900.00 | 10,965.00 | 10,965.00 | 10,965.00 | 100 |
| 2024-12-04 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4,200 |
| 2024-12-03 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-12-02 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-29 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-28 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-27 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-26 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-25 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,100 |
| 2024-11-22 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2024-11-21 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0 |
| 2024-11-20 | 11,499.00 | 13,200.00 | 11,499.00 | 13,200.00 | 13,200.00 | 4,500 |
| 2024-11-19 | 11,500.00 | 11,500.00 | 11,499.00 | 11,499.00 | 11,499.00 | 900 |
| 2024-11-18 | 10,062.96 | 11,500.00 | 10,062.96 | 11,500.00 | 11,500.00 | 3,000 |
| 2024-11-15 | 8,800.00 | 10,062.96 | 8,800.00 | 10,062.96 | 10,062.96 | 2,700 |
| 2024-11-14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,100 |
| 2024-11-13 | 10,115.00 | 10,115.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2024-11-12 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 0 |
| 2024-11-11 | 11,900.00 | 11,900.00 | 10,115.00 | 10,115.00 | 10,115.00 | 4,900 |
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.