British American Tobacco Kenya plc (NASE:BAT)
Kenya · Delayed Price · Currency is KES 412.50
+2.50 (0.61%)
At close: Sep 2, 2025
NASE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 410.00 | 419.00 | 408.00 | 412.50 | 412.50 | 0.61% | 4,799 |
| Sep 1, 2025 | 427.00 | 427.00 | 400.00 | 410.00 | 410.00 | -4.04% | 4,310 |
| Aug 29, 2025 | 440.00 | 442.25 | 410.00 | 427.25 | 417.25 | -2.95% | 7,305 |
| Aug 28, 2025 | 442.50 | 442.50 | 440.00 | 440.25 | 429.95 | 0.06% | 10,132 |
| Aug 27, 2025 | 442.50 | 443.00 | 440.00 | 440.00 | 429.70 | -0.45% | 8,050 |
| Aug 26, 2025 | 442.00 | 442.50 | 440.00 | 442.00 | 431.66 | 0.45% | 80,552 |
| Aug 25, 2025 | 440.00 | 442.50 | 439.00 | 440.00 | 429.70 | -0.23% | 55,867 |
| Aug 22, 2025 | 445.00 | 445.00 | 438.00 | 441.00 | 430.68 | 0.17% | 16,935 |
| Aug 21, 2025 | 440.00 | 443.00 | 432.00 | 440.25 | 429.95 | 0.11% | 76,879 |
| Aug 20, 2025 | 440.00 | 443.00 | 438.00 | 439.75 | 429.46 | 0.51% | 22,714 |
| Aug 19, 2025 | 445.00 | 445.00 | 425.00 | 437.50 | 427.26 | -0.34% | 14,414 |
| Aug 18, 2025 | 445.00 | 445.00 | 430.00 | 439.00 | 428.73 | -0.68% | 7,333 |
| Aug 15, 2025 | 440.50 | 446.00 | 440.00 | 442.00 | 431.66 | 0.74% | 905 |
| Aug 14, 2025 | 440.00 | 444.25 | 435.00 | 438.75 | 428.48 | 0.98% | 2,965 |
| Aug 13, 2025 | 435.00 | 440.00 | 427.25 | 434.50 | 424.33 | 1.28% | 3,104 |
| Aug 12, 2025 | 429.00 | 430.00 | 421.00 | 429.00 | 418.96 | 0.94% | 34,126 |
| Aug 11, 2025 | 425.00 | 430.00 | 420.00 | 425.00 | 415.05 | 1.43% | 8,743 |
| Aug 8, 2025 | 419.00 | 424.00 | 418.00 | 419.00 | 409.19 | 1.02% | 22,397 |
| Aug 7, 2025 | 420.00 | 420.00 | 410.25 | 414.75 | 405.04 | 1.47% | 4,900 |
| Aug 6, 2025 | 405.00 | 415.00 | 405.00 | 408.75 | 399.18 | 0.93% | 38,100 |
| Aug 5, 2025 | 405.00 | 406.00 | 405.00 | 405.00 | 395.52 | - | 2,900 |
| Aug 4, 2025 | 405.00 | 408.00 | 405.00 | 405.00 | 395.52 | 0.12% | 47,400 |
| Aug 1, 2025 | 400.25 | 405.00 | 400.00 | 404.50 | 395.03 | 1.06% | 29,300 |
| Jul 31, 2025 | 405.00 | 405.00 | 400.00 | 400.25 | 390.88 | -0.44% | 19,700 |
| Jul 30, 2025 | 400.00 | 405.00 | 400.00 | 402.00 | 392.59 | 0.56% | 35,800 |
| Jul 29, 2025 | 400.00 | 400.00 | 390.00 | 399.75 | 390.39 | 0.25% | 93,700 |
| Jul 28, 2025 | 400.00 | 400.00 | 398.00 | 398.75 | 389.42 | 0.06% | 6,500 |
| Jul 25, 2025 | 386.50 | 405.00 | 380.00 | 398.50 | 389.17 | 5.08% | 85,700 |
| Jul 24, 2025 | 380.00 | 380.00 | 378.00 | 379.25 | 370.37 | -0.33% | 5,300 |
| Jul 23, 2025 | 380.00 | 381.00 | 379.75 | 380.50 | 371.59 | 0.20% | 1,700 |
| Jul 22, 2025 | 380.00 | 381.00 | 379.00 | 379.75 | 370.86 | -0.07% | 9,200 |
| Jul 21, 2025 | 385.00 | 385.00 | 379.50 | 380.00 | 371.11 | -0.26% | 28,700 |
| Jul 18, 2025 | 385.00 | 385.00 | 379.00 | 381.00 | 372.08 | - | 204,500 |
| Jul 17, 2025 | 381.00 | 382.00 | 379.00 | 381.00 | 372.08 | 0.93% | 23,100 |
| Jul 16, 2025 | 375.00 | 380.00 | 375.00 | 377.50 | 368.66 | - | 45,200 |
| Jul 15, 2025 | 379.50 | 379.50 | 374.00 | 377.50 | 368.66 | -0.59% | 13,000 |
| Jul 14, 2025 | 380.00 | 385.00 | 368.00 | 379.75 | 370.86 | -0.33% | 24,300 |
| Jul 11, 2025 | 378.00 | 388.00 | 378.00 | 381.00 | 372.08 | 2.08% | 3,700 |
| Jul 10, 2025 | 367.00 | 375.00 | 366.00 | 373.25 | 364.51 | 0.07% | 14,100 |
| Jul 9, 2025 | 380.00 | 380.00 | 368.00 | 373.00 | 364.27 | -1.91% | 15,000 |
| Jul 8, 2025 | 380.00 | 390.00 | 380.00 | 380.25 | 371.35 | 1.88% | 100,200 |
| Jul 7, 2025 | 365.00 | 397.00 | 365.00 | 373.25 | 364.51 | 1.63% | 1,700 |
| Jul 4, 2025 | 368.00 | 370.00 | 365.00 | 367.25 | 358.65 | 0.55% | 15,400 |
| Jul 3, 2025 | 365.00 | 369.00 | 365.00 | 365.25 | 356.70 | 0.07% | 18,700 |
| Jul 2, 2025 | 365.00 | 368.00 | 362.00 | 365.00 | 356.46 | 0.83% | 47,100 |
| Jul 1, 2025 | 370.00 | 370.00 | 358.00 | 362.00 | 353.53 | 0.28% | 13,500 |
| Jun 30, 2025 | 355.00 | 369.00 | 355.00 | 361.00 | 352.55 | 1.83% | 1,300 |
| Jun 27, 2025 | 359.25 | 360.00 | 351.00 | 354.50 | 346.20 | -1.39% | 16,600 |
| Jun 26, 2025 | 360.00 | 360.00 | 358.00 | 359.50 | 351.09 | -0.21% | 26,700 |
| Jun 25, 2025 | 360.00 | 365.00 | 358.00 | 360.25 | 351.82 | 0.28% | 10,600 |