British American Tobacco Kenya plc (NASE:BAT)
Kenya · Delayed Price · Currency is KES 459.00
-2.50 (-0.54%)
At close: Dec 24, 2025
NASE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 457.00 | 469.00 | 456.00 | 459.00 | 459.00 | -0.54% | 1,659 |
| Dec 23, 2025 | 470.00 | 470.00 | 455.00 | 461.50 | 461.50 | 0.27% | 8,755 |
| Dec 22, 2025 | 470.00 | 470.00 | 460.00 | 460.25 | 460.25 | 0.05% | 99,123 |
| Dec 19, 2025 | 460.00 | 465.00 | 456.00 | 460.00 | 460.00 | - | 8,817 |
| Dec 18, 2025 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 1.32% | 9,304 |
| Dec 17, 2025 | 451.50 | 460.00 | 451.00 | 454.00 | 454.00 | 0.94% | 6,500 |
| Dec 16, 2025 | 450.00 | 451.50 | 449.00 | 449.75 | 449.75 | - | 6,210 |
| Dec 15, 2025 | 450.00 | 452.00 | 449.00 | 449.75 | 449.75 | 0.17% | 3,197 |
| Dec 11, 2025 | 440.00 | 453.00 | 439.00 | 449.00 | 449.00 | 2.45% | 9,470 |
| Dec 10, 2025 | 437.00 | 439.00 | 437.00 | 438.25 | 438.25 | 0.40% | 2,514 |
| Dec 9, 2025 | 439.00 | 439.00 | 430.00 | 436.50 | 436.50 | 0.92% | 10,651 |
| Dec 8, 2025 | 438.00 | 439.00 | 430.00 | 432.50 | 432.50 | -0.23% | 4,201 |
| Dec 5, 2025 | 438.00 | 438.00 | 430.00 | 433.50 | 433.50 | -1.03% | 1,379 |
| Dec 4, 2025 | 438.00 | 439.00 | 430.00 | 438.00 | 438.00 | - | 329,996 |
| Dec 3, 2025 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | -0.34% | 3,021 |
| Dec 2, 2025 | 439.75 | 439.75 | 439.00 | 439.50 | 439.50 | 0.63% | 5,436 |
| Dec 1, 2025 | 439.75 | 439.75 | 430.00 | 436.75 | 436.75 | -0.68% | 1,476 |
| Nov 28, 2025 | 440.00 | 440.00 | 438.00 | 439.75 | 439.75 | - | 1,234 |
| Nov 27, 2025 | 440.00 | 444.00 | 436.00 | 439.75 | 439.75 | 2.03% | 3,333 |
| Nov 26, 2025 | 440.00 | 444.00 | 425.00 | 431.00 | 431.00 | -3.09% | 2,901 |
| Nov 25, 2025 | 445.00 | 450.00 | 440.00 | 444.75 | 444.75 | -0.28% | 11,422 |
| Nov 24, 2025 | 454.50 | 454.50 | 440.00 | 446.00 | 446.00 | 0.22% | 24,996 |
| Nov 21, 2025 | 448.00 | 448.00 | 440.00 | 445.00 | 445.00 | -0.67% | 401,185 |
| Nov 20, 2025 | 450.00 | 455.00 | 430.00 | 448.00 | 448.00 | -0.33% | 8,643 |
| Nov 19, 2025 | 450.50 | 450.50 | 448.00 | 449.50 | 449.50 | -0.11% | 2,228 |
| Nov 18, 2025 | 450.00 | 450.50 | 449.00 | 450.00 | 450.00 | - | 40,340 |
| Nov 17, 2025 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 3,948 |
| Nov 14, 2025 | 451.00 | 451.00 | 445.00 | 450.00 | 450.00 | - | 100,778 |
| Nov 13, 2025 | 450.00 | 451.00 | 449.00 | 450.00 | 450.00 | - | 99,551 |
| Nov 12, 2025 | 450.00 | 452.00 | 449.50 | 450.00 | 450.00 | 0.11% | 483,182 |
| Nov 11, 2025 | 452.00 | 452.00 | 449.00 | 449.50 | 449.50 | 0.06% | 27,572 |
| Nov 10, 2025 | 450.00 | 450.00 | 441.25 | 449.25 | 449.25 | -0.17% | 2,034 |
| Nov 7, 2025 | 450.00 | 450.00 | 449.75 | 450.00 | 450.00 | - | 3,175 |
| Nov 6, 2025 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1.98% | 3,029 |
| Nov 5, 2025 | 445.25 | 445.25 | 435.00 | 441.25 | 441.25 | -0.90% | 58,703 |
| Nov 4, 2025 | 449.00 | 449.00 | 440.00 | 445.25 | 445.25 | -0.84% | 7,267 |
| Nov 3, 2025 | 445.00 | 450.00 | 445.00 | 449.00 | 449.00 | -0.17% | 9,990 |
| Oct 31, 2025 | 450.00 | 450.00 | 449.00 | 449.75 | 449.75 | -0.06% | 2,316 |
| Oct 30, 2025 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.07% | 3,426 |
| Oct 29, 2025 | 445.00 | 450.00 | 444.00 | 445.25 | 445.25 | -0.11% | 1,888 |
| Oct 28, 2025 | 445.00 | 450.00 | 445.00 | 445.75 | 445.75 | 1.13% | 2,022 |
| Oct 27, 2025 | 450.00 | 450.00 | 430.00 | 440.75 | 440.75 | -2.06% | 2,013 |
| Oct 24, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.11% | 12,893 |
| Oct 23, 2025 | 450.00 | 450.00 | 440.00 | 449.50 | 449.50 | 2.51% | 2,213 |
| Oct 22, 2025 | 430.50 | 450.00 | 425.25 | 438.50 | 438.50 | 1.86% | 6,718 |
| Oct 21, 2025 | 433.00 | 433.00 | 425.25 | 430.50 | 430.50 | -0.52% | 3,629 |
| Oct 16, 2025 | 450.00 | 450.00 | 431.75 | 432.75 | 432.75 | 0.23% | 3,731 |
| Oct 15, 2025 | 433.00 | 433.00 | 430.00 | 431.75 | 431.75 | - | 8,675 |
| Oct 14, 2025 | 433.00 | 435.00 | 430.00 | 431.75 | 431.75 | -0.17% | 17,066 |
| Oct 13, 2025 | 431.00 | 433.00 | 430.00 | 432.50 | 432.50 | 0.58% | 7,405 |