Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 8.88
-0.04 (-0.45%)
At close: Oct 1, 2025
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.90 | 9.00 | 8.80 | 8.88 | 8.88 | -0.45% | 71,324 |
| Sep 30, 2025 | 8.86 | 9.00 | 8.84 | 8.92 | 8.92 | 0.68% | 360,507 |
| Sep 29, 2025 | 8.94 | 8.94 | 8.80 | 8.86 | 8.86 | -0.89% | 39,629 |
| Sep 26, 2025 | 8.94 | 9.06 | 8.70 | 8.94 | 8.94 | - | 137,230 |
| Sep 25, 2025 | 9.00 | 9.06 | 8.70 | 8.94 | 8.94 | -0.67% | 1,065,949 |
| Sep 24, 2025 | 8.96 | 9.06 | 8.72 | 9.00 | 9.00 | 0.45% | 441,665 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.60 | 8.96 | 8.96 | 0.22% | 100,529 |
| Sep 22, 2025 | 8.80 | 9.00 | 8.50 | 8.94 | 8.94 | 1.59% | 33,714 |
| Sep 19, 2025 | 8.70 | 9.00 | 8.50 | 8.80 | 8.80 | 1.62% | 162,915 |
| Sep 18, 2025 | 8.96 | 9.00 | 8.50 | 8.66 | 8.66 | -3.13% | 86,055 |
| Sep 17, 2025 | 9.10 | 9.10 | 8.62 | 8.94 | 8.94 | 0.68% | 32,996 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.70 | 8.88 | 8.88 | 0.91% | 96,449 |
| Sep 15, 2025 | 8.98 | 9.28 | 8.60 | 8.80 | 8.80 | -0.90% | 81,706 |
| Sep 12, 2025 | 9.00 | 9.28 | 8.60 | 8.88 | 8.88 | 2.07% | 169,040 |
| Sep 11, 2025 | 8.70 | 8.98 | 8.60 | 8.70 | 8.70 | -0.46% | 12,294,530 |
| Sep 10, 2025 | 8.52 | 8.98 | 8.52 | 8.74 | 8.74 | 1.86% | 398,790 |
| Sep 9, 2025 | 8.68 | 8.96 | 8.50 | 8.58 | 8.58 | -3.38% | 346,533 |
| Sep 8, 2025 | 9.00 | 9.00 | 8.60 | 8.88 | 8.88 | 0.23% | 188,864 |
| Sep 5, 2025 | 8.70 | 9.00 | 8.20 | 8.86 | 8.86 | 2.07% | 266,870 |
| Sep 4, 2025 | 8.76 | 8.92 | 8.50 | 8.68 | 8.68 | 5.60% | 345,751 |
| Sep 3, 2025 | 8.40 | 8.84 | 8.00 | 8.22 | 8.22 | -2.14% | 196,809 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.10 | 8.40 | 8.40 | -2.33% | 441,876 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.12 | 8.60 | 8.60 | -4.66% | 52,569 |
| Aug 29, 2025 | 9.40 | 9.40 | 9.00 | 9.02 | 9.02 | 2.04% | 138,173 |
| Aug 28, 2025 | 9.00 | 9.10 | 8.80 | 8.84 | 8.84 | -1.34% | 59,924 |
| Aug 27, 2025 | 9.10 | 9.12 | 8.72 | 8.96 | 8.96 | -0.44% | 379,179 |
| Aug 26, 2025 | 8.78 | 9.12 | 8.78 | 9.00 | 9.00 | 2.74% | 95,601 |
| Aug 25, 2025 | 8.56 | 9.00 | 8.56 | 8.76 | 8.76 | -0.23% | 286,273 |
| Aug 22, 2025 | 9.00 | 9.00 | 8.40 | 8.78 | 8.78 | -0.90% | 133,565 |
| Aug 21, 2025 | 8.60 | 9.00 | 8.50 | 8.86 | 8.86 | 4.24% | 134,623 |
| Aug 20, 2025 | 8.50 | 9.00 | 8.32 | 8.50 | 8.50 | 2.41% | 84,370 |
| Aug 19, 2025 | 8.26 | 8.40 | 8.22 | 8.30 | 8.30 | - | 228,990 |
| Aug 18, 2025 | 8.30 | 8.38 | 8.20 | 8.30 | 8.30 | - | 441,336 |
| Aug 15, 2025 | 8.32 | 8.32 | 8.20 | 8.30 | 8.30 | - | 367,159 |
| Aug 14, 2025 | 8.30 | 8.32 | 8.30 | 8.30 | 8.30 | 2.98% | 389,571 |
| Aug 13, 2025 | 8.02 | 8.30 | 8.00 | 8.06 | 8.06 | 0.50% | 80,350 |
| Aug 12, 2025 | 8.30 | 8.30 | 8.00 | 8.02 | 8.02 | -3.14% | 32,368 |
| Aug 11, 2025 | 8.00 | 8.32 | 8.00 | 8.28 | 8.28 | 3.50% | 123,726 |
| Aug 8, 2025 | 8.00 | 8.30 | 7.70 | 8.00 | 8.00 | 4.99% | 16,719 |
| Aug 7, 2025 | 8.32 | 8.32 | 7.50 | 7.62 | 7.62 | -2.06% | 12,700 |
| Aug 6, 2025 | 7.80 | 8.36 | 7.20 | 7.78 | 7.78 | 1.04% | 42,300 |
| Aug 5, 2025 | 7.64 | 8.40 | 6.88 | 7.70 | 7.70 | 0.79% | 2,010,900 |
| Aug 4, 2025 | 8.52 | 8.52 | 7.62 | 7.64 | 7.64 | -9.69% | 2,014,700 |
| Aug 1, 2025 | 8.70 | 8.70 | 7.70 | 8.46 | 8.46 | -0.94% | 669,200 |
| Jul 31, 2025 | 8.60 | 8.70 | 8.50 | 8.54 | 8.54 | - | 510,100 |
| Jul 30, 2025 | 8.50 | 8.98 | 8.48 | 8.54 | 8.54 | 0.23% | 55,700 |
| Jul 29, 2025 | 8.50 | 8.70 | 8.48 | 8.52 | 8.52 | 0.47% | 33,300 |
| Jul 28, 2025 | 8.50 | 8.98 | 8.32 | 8.48 | 8.48 | -3.64% | 60,600 |
| Jul 25, 2025 | 8.90 | 8.90 | 8.32 | 8.80 | 8.80 | 4.27% | 38,500 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.34 | 8.44 | 8.44 | 0.24% | 62,000 |