Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 8.70
+0.02 (0.23%)
At close: Dec 4, 2025
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.70 | 8.90 | 8.50 | 8.70 | 8.70 | 0.23% | 76,706 |
| Dec 3, 2025 | 8.70 | 8.80 | 8.50 | 8.68 | 8.68 | 0.93% | 115,648 |
| Dec 2, 2025 | 8.50 | 8.80 | 8.20 | 8.60 | 8.60 | - | 22,624 |
| Dec 1, 2025 | 8.50 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 193,420 |
| Nov 28, 2025 | 8.70 | 8.80 | 8.52 | 8.70 | 8.70 | 0.69% | 96,763 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.50 | 8.64 | 8.64 | -0.69% | 89,722 |
| Nov 26, 2025 | 8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 0.93% | 579,689 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.60 | 8.62 | 8.62 | -0.92% | 72,122 |
| Nov 24, 2025 | 8.72 | 8.78 | 8.62 | 8.70 | 8.70 | -0.23% | 8,814 |
| Nov 21, 2025 | 8.98 | 8.98 | 8.64 | 8.72 | 8.72 | -0.68% | 20,076 |
| Nov 20, 2025 | 8.70 | 8.98 | 8.70 | 8.78 | 8.78 | 0.92% | 44,884 |
| Nov 19, 2025 | 8.70 | 8.76 | 8.68 | 8.70 | 8.70 | - | 1,017,173 |
| Nov 18, 2025 | 8.76 | 8.76 | 8.62 | 8.70 | 8.70 | - | 1,012,470 |
| Nov 17, 2025 | 8.76 | 8.76 | 8.62 | 8.70 | 8.70 | -0.68% | 981,285 |
| Nov 14, 2025 | 8.70 | 8.98 | 8.70 | 8.76 | 8.76 | 0.92% | 51,828 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.62 | 8.68 | 8.68 | -3.56% | 76,267 |
| Nov 12, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 3.45% | 2,367,884 |
| Nov 11, 2025 | 8.98 | 9.00 | 8.62 | 8.70 | 8.70 | -3.12% | 300,786 |
| Nov 10, 2025 | 9.00 | 9.10 | 8.62 | 8.98 | 8.98 | 2.05% | 508,010 |
| Nov 7, 2025 | 8.78 | 8.98 | 8.60 | 8.80 | 8.80 | 2.80% | 92,973 |
| Nov 6, 2025 | 8.90 | 8.96 | 8.50 | 8.56 | 8.56 | -0.47% | 384,716 |
| Nov 5, 2025 | 8.52 | 8.96 | 8.52 | 8.60 | 8.60 | 0.94% | 156,592 |
| Nov 4, 2025 | 8.52 | 8.68 | 8.50 | 8.52 | 8.52 | -0.23% | 296,744 |
| Nov 3, 2025 | 8.66 | 8.68 | 8.50 | 8.54 | 8.54 | -1.39% | 91,256 |
| Oct 31, 2025 | 8.68 | 8.68 | 8.60 | 8.66 | 8.66 | -0.46% | 28,042 |
| Oct 30, 2025 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 1.40% | 162,206 |
| Oct 29, 2025 | 8.60 | 8.80 | 8.50 | 8.58 | 8.58 | 0.70% | 403,514 |
| Oct 28, 2025 | 8.50 | 8.70 | 8.50 | 8.52 | 8.52 | 0.24% | 422,046 |
| Oct 27, 2025 | 8.70 | 8.70 | 8.46 | 8.50 | 8.50 | - | 229,768 |
| Oct 24, 2025 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | -0.23% | 270,221 |
| Oct 23, 2025 | 8.80 | 8.80 | 7.90 | 8.52 | 8.52 | -0.47% | 168,849 |
| Oct 22, 2025 | 8.72 | 8.80 | 8.50 | 8.56 | 8.56 | -1.61% | 373,320 |
| Oct 21, 2025 | 8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 1.64% | 10,373 |
| Oct 16, 2025 | 8.46 | 8.80 | 8.46 | 8.56 | 8.56 | 1.18% | 31,911 |
| Oct 15, 2025 | 8.78 | 8.78 | 8.42 | 8.46 | 8.46 | - | 180,968 |
| Oct 14, 2025 | 8.50 | 8.78 | 8.30 | 8.46 | 8.46 | - | 20,456 |
| Oct 13, 2025 | 8.30 | 8.78 | 8.30 | 8.46 | 8.46 | -0.47% | 130,257 |
| Oct 9, 2025 | 8.98 | 8.98 | 8.50 | 8.50 | 8.50 | -3.63% | 1,229,200 |
| Oct 8, 2025 | 9.00 | 9.00 | 8.52 | 8.82 | 8.82 | 0.46% | 8,806 |
| Oct 7, 2025 | 9.00 | 9.00 | 8.50 | 8.78 | 8.78 | -1.35% | 99,128 |
| Oct 6, 2025 | 8.96 | 9.00 | 8.80 | 8.90 | 8.90 | -0.22% | 100,462 |
| Oct 3, 2025 | 8.96 | 9.08 | 8.80 | 8.92 | 8.92 | -0.45% | 45,582 |
| Oct 2, 2025 | 9.00 | 9.08 | 8.80 | 8.96 | 8.96 | 0.90% | 163,734 |
| 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 |