British American Tobacco Kenya plc (NASE:BAT)
Kenya · Delayed Price · Currency is KES 404.50
+4.25 (1.06%)
At close: Aug 1, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 400.25 | 405.00 | 400.00 | 404.50 | 404.50 | 1.06% | 29,300 |
| Jul 31, 2025 | 405.00 | 405.00 | 400.00 | 400.25 | 400.25 | -0.44% | 19,700 |
| Jul 30, 2025 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.56% | 35,800 |
| Jul 29, 2025 | 400.00 | 400.00 | 390.00 | 399.75 | 399.75 | 0.25% | 93,700 |
| Jul 28, 2025 | 400.00 | 400.00 | 398.00 | 398.75 | 398.75 | 0.06% | 6,500 |
| Jul 25, 2025 | 386.50 | 405.00 | 380.00 | 398.50 | 398.50 | 5.08% | 85,700 |
| Jul 24, 2025 | 380.00 | 380.00 | 378.00 | 379.25 | 379.25 | -0.33% | 5,300 |
| Jul 23, 2025 | 380.00 | 381.00 | 379.75 | 380.50 | 380.50 | 0.20% | 1,700 |
| Jul 22, 2025 | 380.00 | 381.00 | 379.00 | 379.75 | 379.75 | -0.07% | 9,200 |
| Jul 21, 2025 | 385.00 | 385.00 | 379.50 | 380.00 | 380.00 | -0.26% | 28,700 |
| Jul 18, 2025 | 385.00 | 385.00 | 379.00 | 381.00 | 381.00 | - | 204,500 |
| Jul 17, 2025 | 381.00 | 382.00 | 379.00 | 381.00 | 381.00 | 0.93% | 23,100 |
| Jul 16, 2025 | 375.00 | 380.00 | 375.00 | 377.50 | 377.50 | - | 45,200 |
| Jul 15, 2025 | 379.50 | 379.50 | 374.00 | 377.50 | 377.50 | -0.59% | 13,000 |
| Jul 14, 2025 | 380.00 | 385.00 | 368.00 | 379.75 | 379.75 | -0.33% | 24,300 |
| Jul 11, 2025 | 378.00 | 388.00 | 378.00 | 381.00 | 381.00 | 2.08% | 3,700 |
| Jul 10, 2025 | 367.00 | 375.00 | 366.00 | 373.25 | 373.25 | 0.07% | 14,100 |
| Jul 9, 2025 | 380.00 | 380.00 | 368.00 | 373.00 | 373.00 | -1.91% | 15,000 |
| Jul 8, 2025 | 380.00 | 390.00 | 380.00 | 380.25 | 380.25 | 1.88% | 100,200 |
| Jul 7, 2025 | 365.00 | 397.00 | 365.00 | 373.25 | 373.25 | 1.63% | 1,700 |
| Jul 4, 2025 | 368.00 | 370.00 | 365.00 | 367.25 | 367.25 | 0.55% | 15,400 |
| Jul 3, 2025 | 365.00 | 369.00 | 365.00 | 365.25 | 365.25 | 0.07% | 18,700 |
| Jul 2, 2025 | 365.00 | 368.00 | 362.00 | 365.00 | 365.00 | 0.83% | 47,100 |
| Jul 1, 2025 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 0.28% | 13,500 |
| Jun 30, 2025 | 355.00 | 369.00 | 355.00 | 361.00 | 361.00 | 1.83% | 1,300 |
| Jun 27, 2025 | 359.25 | 360.00 | 351.00 | 354.50 | 354.50 | -1.39% | 16,600 |
| Jun 26, 2025 | 360.00 | 360.00 | 358.00 | 359.50 | 359.50 | -0.21% | 26,700 |
| Jun 25, 2025 | 360.00 | 365.00 | 358.00 | 360.25 | 360.25 | 0.28% | 10,600 |
| Jun 24, 2025 | 358.00 | 360.00 | 358.00 | 359.25 | 359.25 | 0.35% | 1,800 |
| Jun 23, 2025 | 353.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2.29% | 2,500 |
| Jun 20, 2025 | 350.00 | 353.00 | 349.00 | 350.00 | 350.00 | 0.21% | 55,500 |
| Jun 19, 2025 | 354.00 | 354.00 | 349.00 | 349.25 | 349.25 | -0.07% | 21,300 |
| Jun 18, 2025 | 349.50 | 350.00 | 349.00 | 349.50 | 349.50 | - | 44,600 |
| Jun 17, 2025 | 348.00 | 349.75 | 348.00 | 349.50 | 349.50 | - | 20,900 |
| Jun 16, 2025 | 350.00 | 350.00 | 349.00 | 349.50 | 349.50 | 0.14% | 19,100 |
| Jun 13, 2025 | 350.00 | 350.00 | 348.00 | 349.00 | 349.00 | 0.07% | 4,000 |
| Jun 12, 2025 | 354.00 | 354.00 | 347.50 | 348.75 | 348.75 | -0.07% | 24,500 |
| Jun 11, 2025 | 348.50 | 350.00 | 348.50 | 349.00 | 349.00 | 0.14% | 16,700 |
| Jun 10, 2025 | 350.00 | 354.00 | 345.00 | 348.50 | 348.50 | 0.29% | 17,500 |
| Jun 9, 2025 | 345.00 | 350.00 | 345.00 | 347.50 | 347.50 | - | 571,900 |
| Jun 5, 2025 | 347.75 | 349.50 | 345.00 | 347.50 | 347.50 | -0.07% | 8,400 |
| Jun 4, 2025 | 354.00 | 354.00 | 345.00 | 347.75 | 347.75 | 0.29% | 4,700 |
| Jun 3, 2025 | 348.00 | 349.50 | 345.00 | 346.75 | 346.75 | - | 10,900 |
| May 30, 2025 | 350.00 | 350.00 | 345.00 | 346.75 | 346.75 | -0.14% | 13,200 |
| May 29, 2025 | 349.75 | 349.75 | 345.00 | 347.25 | 347.25 | -0.57% | 24,700 |
| May 28, 2025 | 354.00 | 354.00 | 345.00 | 349.25 | 349.25 | -0.07% | 8,000 |
| May 27, 2025 | 354.00 | 354.00 | 348.00 | 349.50 | 349.50 | -1.27% | 41,000 |
| May 26, 2025 | 389.00 | 389.00 | 345.00 | 354.00 | 354.00 | -11.33% | 19,600 |
| May 23, 2025 | 399.75 | 405.00 | 395.00 | 399.25 | 354.25 | 0.88% | 46,500 |
| May 22, 2025 | 400.00 | 400.00 | 391.00 | 395.75 | 351.14 | 0.06% | 26,100 |