Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 12.95
+0.35 (2.78%)
At close: Feb 27, 2026
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.60 | 13.20 | 12.60 | 12.95 | 12.95 | 2.78% | 143,258 |
| Feb 26, 2026 | 12.00 | 12.80 | 11.80 | 12.60 | 12.60 | 7.69% | 145,829 |
| Feb 25, 2026 | 11.75 | 12.00 | 11.20 | 11.70 | 11.70 | 5.41% | 147,223 |
| Feb 24, 2026 | 11.90 | 11.90 | 10.80 | 11.10 | 11.10 | -5.53% | 230,893 |
| Feb 23, 2026 | 11.85 | 12.20 | 11.05 | 11.75 | 11.75 | -1.26% | 180,884 |
| Feb 20, 2026 | 12.00 | 12.00 | 11.55 | 11.90 | 11.90 | -0.42% | 105,950 |
| Feb 19, 2026 | 12.95 | 12.95 | 11.70 | 11.95 | 11.95 | -7.72% | 363,734 |
| Feb 18, 2026 | 13.10 | 13.35 | 12.60 | 12.95 | 12.95 | -0.77% | 314,216 |
| Feb 17, 2026 | 12.60 | 13.40 | 12.55 | 13.05 | 13.05 | 6.97% | 307,337 |
| Feb 16, 2026 | 11.65 | 12.70 | 11.35 | 12.20 | 12.20 | 5.63% | 155,733 |
| Feb 13, 2026 | 11.45 | 11.70 | 11.45 | 11.55 | 11.55 | 1.76% | 289,452 |
| Feb 12, 2026 | 11.00 | 11.45 | 10.85 | 11.35 | 11.35 | 8.61% | 173,730 |
| Feb 11, 2026 | 10.35 | 10.85 | 10.05 | 10.45 | 10.45 | 0.97% | 64,369 |
| Feb 10, 2026 | 10.45 | 10.50 | 10.20 | 10.35 | 10.35 | -0.48% | 49,885 |
| Feb 9, 2026 | 10.65 | 10.65 | 10.00 | 10.40 | 10.40 | 2.97% | 59,054 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | 0.50% | 149,918 |
| Feb 5, 2026 | 10.00 | 10.60 | 9.94 | 10.05 | 10.05 | - | 101,233 |
| Feb 4, 2026 | 10.00 | 10.45 | 9.98 | 10.05 | 10.05 | 1.11% | 257,430 |
| Feb 3, 2026 | 9.80 | 10.10 | 9.64 | 9.94 | 9.94 | 2.05% | 179,634 |
| Feb 2, 2026 | 9.90 | 9.92 | 9.42 | 9.74 | 9.74 | 0.41% | 30,377 |
| Jan 30, 2026 | 9.84 | 9.92 | 9.42 | 9.70 | 9.70 | -1.42% | 75,251 |
| Jan 29, 2026 | 9.92 | 9.92 | 9.40 | 9.84 | 9.84 | 9.09% | 1,684,623 |
| Jan 28, 2026 | 9.50 | 10.00 | 9.00 | 9.02 | 9.02 | -5.25% | 3,699,187 |
| Jan 27, 2026 | 9.98 | 10.00 | 9.50 | 9.52 | 9.52 | -3.05% | 1,442,384 |
| Jan 26, 2026 | 9.88 | 10.00 | 9.50 | 9.82 | 9.82 | 0.61% | 79,783 |
| Jan 23, 2026 | 9.92 | 9.92 | 9.40 | 9.76 | 9.76 | 0.41% | 402,955 |
| Jan 22, 2026 | 9.96 | 9.96 | 9.40 | 9.72 | 9.72 | - | 45,531 |
| Jan 21, 2026 | 9.78 | 9.94 | 9.32 | 9.72 | 9.72 | -0.41% | 137,974 |
| Jan 20, 2026 | 9.80 | 9.80 | 9.60 | 9.76 | 9.76 | 0.83% | 14,679 |
| Jan 19, 2026 | 9.60 | 9.98 | 9.30 | 9.68 | 9.68 | 3.86% | 26,394 |
| Jan 16, 2026 | 9.54 | 9.60 | 9.22 | 9.32 | 9.32 | -2.92% | 232,331 |
| Jan 15, 2026 | 9.60 | 9.90 | 9.50 | 9.60 | 9.60 | 0.63% | 7,429 |
| Jan 14, 2026 | 9.60 | 9.90 | 9.30 | 9.54 | 9.54 | -0.63% | 157,994 |
| Jan 13, 2026 | 9.44 | 9.90 | 9.20 | 9.60 | 9.60 | 1.48% | 174,599 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.24 | 9.46 | 9.46 | 2.38% | 240,481 |
| Jan 9, 2026 | 9.50 | 10.10 | 9.20 | 9.24 | 9.24 | 0.43% | 384,927 |
| Jan 8, 2026 | 9.30 | 9.50 | 9.02 | 9.20 | 9.20 | - | 354,237 |
| Jan 7, 2026 | 9.18 | 9.30 | 9.06 | 9.20 | 9.20 | 1.55% | 135,084 |
| Jan 6, 2026 | 9.02 | 9.18 | 8.72 | 9.06 | 9.06 | - | 134,426 |
| Jan 5, 2026 | 9.00 | 9.30 | 8.82 | 9.06 | 9.06 | - | 105,358 |
| Jan 2, 2026 | 9.08 | 9.10 | 9.00 | 9.06 | 9.06 | -0.44% | 16,962 |
| Dec 31, 2025 | 9.04 | 9.20 | 9.00 | 9.10 | 9.10 | 0.22% | 42,780 |
| Dec 30, 2025 | 9.00 | 9.18 | 8.82 | 9.08 | 9.08 | 0.44% | 18,781 |
| Dec 29, 2025 | 9.10 | 9.30 | 9.00 | 9.04 | 9.04 | 0.67% | 32,609 |
| Dec 24, 2025 | 9.00 | 9.10 | 8.72 | 8.98 | 8.98 | 2.28% | 17,412 |
| Dec 23, 2025 | 9.00 | 9.00 | 8.70 | 8.78 | 8.78 | -1.57% | 71,406 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.90 | 8.92 | 8.92 | 0.45% | 35,165 |
| Dec 19, 2025 | 8.90 | 9.00 | 8.70 | 8.88 | 8.88 | 0.68% | 335,914 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.70 | 8.82 | 8.82 | -0.90% | 10,807 |
| Dec 17, 2025 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | 0.91% | 64,660 |