BRITISH AMERICAN TOBACCO ZIMBABWE HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11,995.00 | 11,995.00 | 11,900.00 | 11,900.00 | 11,900.00 | 8,500 |
| 2024-11-07 | 12,000.00 | 12,000.00 | 11,995.00 | 11,995.00 | 11,995.00 | 6,000 |
| 2024-11-06 | 12,000.00 | 12,000.00 | 11,999.95 | 11,999.95 | 11,999.95 | 900 |
| 2024-11-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-11-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-11-01 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-10-31 | 10,500.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | 2,000 |
| 2024-10-30 | 9,540.28 | 10,500.00 | 9,540.28 | 10,500.00 | 10,500.00 | 4,800 |
| 2024-10-29 | 8,673.00 | 9,540.28 | 8,673.00 | 9,540.28 | 9,540.28 | 19,000 |
| 2024-10-28 | 8,030.00 | 8,673.00 | 8,030.00 | 8,673.00 | 8,673.00 | 1,000 |
| 2024-10-25 | 7,000.00 | 8,030.00 | 7,000.00 | 8,030.00 | 8,030.00 | 500 |
| 2024-10-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-10-23 | 7,904.00 | 7,904.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,500 |
| 2024-10-22 | 7,199.80 | 7,904.00 | 7,199.80 | 7,904.00 | 7,904.00 | 4,500 |
| 2024-10-21 | 7,199.80 | 7,199.80 | 7,199.80 | 7,199.80 | 7,199.80 | 0 |
| 2024-10-18 | 7,199.90 | 7,199.90 | 7,199.80 | 7,199.80 | 7,199.80 | 4,200 |
| 2024-10-17 | 7,200.00 | 7,200.00 | 7,199.90 | 7,199.90 | 7,199.90 | 400 |
| 2024-10-16 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-10-15 | 7,199.95 | 7,200.00 | 7,199.95 | 7,200.00 | 7,200.00 | 5,200 |
| 2024-10-14 | 7,199.90 | 7,199.95 | 7,199.90 | 7,199.95 | 7,199.95 | 700 |
| 2024-10-11 | 7,199.90 | 7,199.90 | 7,199.90 | 7,199.90 | 7,199.90 | 0 |
| 2024-10-10 | 7,199.90 | 7,199.90 | 7,199.90 | 7,199.90 | 7,199.90 | 0 |
| 2024-10-09 | 7,199.95 | 7,199.95 | 7,199.90 | 7,199.90 | 7,199.90 | 600 |
| 2024-10-08 | 7,199.95 | 7,199.95 | 7,199.95 | 7,199.95 | 7,199.95 | 0 |
| 2024-10-07 | 7,245.00 | 7,245.00 | 7,199.95 | 7,199.95 | 7,199.95 | 600 |
| 2024-10-04 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 0 |
| 2024-10-03 | 7,400.00 | 7,400.00 | 7,245.00 | 7,245.00 | 7,245.00 | 200 |
| 2024-10-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-10-01 | 8,181.30 | 8,181.30 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2024-09-30 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 0 |
| 2024-09-27 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 0 |
| 2024-09-26 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 8,181.30 | 0 |
| 2024-09-25 | 7,370.54 | 8,181.30 | 7,370.54 | 8,181.30 | 8,181.30 | 1,200 |
| 2024-09-24 | 7,085.00 | 7,370.54 | 7,085.00 | 7,370.54 | 7,370.54 | 3,500 |
| 2024-09-23 | 7,090.00 | 7,090.00 | 7,085.00 | 7,085.00 | 7,085.00 | 200 |
| 2024-09-20 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0 |
| 2024-09-19 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0 |
| 2024-09-18 | 7,089.63 | 7,090.00 | 7,089.63 | 7,090.00 | 7,090.00 | 1,400 |
| 2024-09-17 | 6,529.95 | 7,089.63 | 6,529.95 | 7,089.63 | 7,089.63 | 3,500 |
| 2024-09-16 | 6,531.32 | 6,531.32 | 6,529.95 | 6,529.95 | 6,529.95 | 400 |
| 2024-09-13 | 5,686.75 | 6,531.32 | 5,686.75 | 6,531.32 | 6,531.32 | 3,300 |
| 2024-09-12 | 4,945.00 | 5,686.75 | 4,945.00 | 5,686.75 | 5,686.75 | 900 |
| 2024-09-11 | 4,300.00 | 4,945.00 | 4,300.00 | 4,945.00 | 4,945.00 | 4,400 |
| 2024-09-10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-09-09 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-09-06 | 4,299.95 | 4,300.00 | 4,299.95 | 4,300.00 | 4,300.00 | 10,000 |
| 2024-09-05 | 4,500.00 | 4,500.00 | 4,299.95 | 4,299.95 | 4,299.95 | 3,400 |
| 2024-09-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-09-03 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-09-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-08-27 | 4,531.65 | 4,531.65 | 4,500.00 | 4,500.00 | 4,500.00 | 4,300 |
| 2024-08-26 | 4,000.00 | 4,531.65 | 4,000.00 | 4,531.65 | 4,531.65 | 21,700 |
| 2024-08-23 | 3,999.96 | 4,000.00 | 3,999.96 | 4,000.00 | 4,000.00 | 10,100 |
| 2024-08-22 | 3,999.96 | 3,999.96 | 3,999.96 | 3,999.96 | 3,999.96 | 0 |
| 2024-08-21 | 3,999.95 | 3,999.96 | 3,999.95 | 3,999.96 | 3,999.96 | 800 |
| 2024-08-20 | 4,500.00 | 4,500.00 | 3,999.95 | 3,999.95 | 3,999.95 | 3,800 |
| 2024-08-19 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 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.