British American Tobacco (Zambia) Plc (LUSE:BATZ)
Zambia · Delayed Price · Currency is ZMW 15.50
-0.49 (-3.06%)
At close: Oct 31, 2025
LUSE:BATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.06% | 709 |
| Oct 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | 1,142 |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 700 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,878 |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 504 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,352 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,350 |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 597 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 344 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,545 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,627 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,852 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,683 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 285 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 652 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,746 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 991 |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 3,132 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 291 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 14,498 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 140 |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,597 |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,950 |
| Sep 29, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,355 |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,398 |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,474 |
| Sep 24, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 2,747 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 2,674 |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 4,672 |
| Sep 19, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 5,455 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 67,146 |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | 6.67% | 2,438 |
| Sep 16, 2025 | 14.72 | 14.72 | 14.72 | 15.00 | 14.72 | - | 3,649 |
| Sep 15, 2025 | 14.72 | 14.72 | 14.72 | 15.00 | 14.72 | 1.35% | 1,087 |
| Sep 12, 2025 | 14.52 | 14.52 | 14.52 | 14.80 | 14.52 | - | 49 |
| Sep 11, 2025 | 14.52 | 14.52 | 14.52 | 14.80 | 14.52 | 2.07% | 1,142 |
| Sep 10, 2025 | 14.23 | 14.23 | 14.23 | 14.50 | 14.23 | - | 722,130 |
| Sep 9, 2025 | 14.23 | 14.23 | 14.23 | 14.50 | 14.23 | - | 122 |
| Sep 8, 2025 | 14.23 | 14.23 | 14.23 | 14.50 | 14.23 | - | 3,529 |
| Sep 5, 2025 | 14.23 | 14.23 | 14.23 | 14.50 | 14.23 | 7.41% | 505 |
| Sep 4, 2025 | 13.25 | 13.25 | 13.25 | 13.50 | 13.25 | - | 2,395 |
| Sep 3, 2025 | 13.25 | 13.25 | 13.25 | 13.50 | 13.25 | 4.17% | 755 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.72 | 12.96 | 12.72 | - | 155 |
| Aug 29, 2025 | 12.72 | 12.72 | 12.72 | 12.96 | 12.72 | 5.80% | 3,892 |
| Aug 28, 2025 | 12.02 | 12.02 | 12.02 | 12.25 | 12.02 | 3.73% | 4,319 |
| Aug 27, 2025 | 11.59 | 11.59 | 11.59 | 11.81 | 11.59 | 0.51% | 1,060 |
| Aug 26, 2025 | 11.53 | 11.53 | 11.53 | 11.75 | 11.53 | - | 2,192 |
| Aug 25, 2025 | 11.53 | 11.53 | 11.53 | 11.75 | 11.53 | 2.17% | 2,098 |
| Aug 22, 2025 | 11.28 | 11.28 | 11.28 | 11.50 | 11.28 | 2.22% | 8,349 |
| Aug 21, 2025 | 11.04 | 11.04 | 11.04 | 11.25 | 11.04 | - | 379,857 |