British American Tobacco (Zambia) Plc (LUSE:BATZ)
Zambia · Delayed Price · Currency is ZMW 15.70
0.00 (0.00%)
At close: Oct 7, 2025
LUSE:BATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 11.04 | 11.04 | 11.04 | 11.25 | 11.04 | 4.65% | 2,179 |
| Aug 19, 2025 | 10.55 | 10.55 | 10.55 | 10.75 | 10.55 | 0.19% | 1,418 |
| Aug 18, 2025 | 10.53 | 10.53 | 10.53 | 10.73 | 10.53 | 2.19% | 15,825 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.50 | 10.30 | - | 1,212,553 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.50 | 10.30 | - | 5,000 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.50 | 10.30 | 10.53% | 1,000 |
| Aug 12, 2025 | 9.32 | 9.32 | 9.32 | 9.50 | 9.32 | 5.56% | 2,000 |
| Aug 11, 2025 | 8.83 | 8.83 | 8.83 | 9.00 | 8.83 | 5.88% | 1,027 |
| Aug 8, 2025 | 8.34 | 8.34 | 8.34 | 8.50 | 8.34 | - | 803 |
| Aug 7, 2025 | 8.34 | 8.34 | 8.34 | 8.50 | 8.34 | 6.25% | 197 |
| Aug 6, 2025 | 7.85 | 7.85 | 7.85 | 8.00 | 7.85 | 12.36% | 951 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.99 | 7.12 | 6.99 | - | 49 |
| Aug 1, 2025 | 6.99 | 6.99 | 6.99 | 7.12 | 6.99 | 0.28% | 2,000 |
| Jul 31, 2025 | 6.97 | 6.97 | 6.97 | 7.10 | 6.97 | - | 864 |
| Jul 30, 2025 | 6.97 | 6.97 | 6.97 | 7.10 | 6.97 | 11.81% | 186 |
| Jul 29, 2025 | 6.23 | 6.23 | 6.23 | 6.35 | 6.23 | - | 150 |
| Jul 28, 2025 | 6.23 | 6.23 | 6.23 | 6.35 | 6.23 | - | 55 |