Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 7.62
-0.16 (-2.06%)
At close: Aug 7, 2025
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 8.50 | 8.60 | 8.30 | 8.42 | 8.42 | -1.41% | 20,600 |
| Jul 22, 2025 | 9.00 | 9.00 | 8.30 | 8.54 | 8.54 | 1.43% | 29,500 |
| Jul 21, 2025 | 8.32 | 8.50 | 8.30 | 8.42 | 8.42 | 1.69% | 307,200 |
| Jul 18, 2025 | 8.30 | 8.34 | 8.20 | 8.28 | 8.28 | 1.72% | 13,900 |
| Jul 17, 2025 | 8.02 | 8.30 | 8.02 | 8.14 | 8.14 | 0.99% | 16,500 |
| Jul 16, 2025 | 8.00 | 8.30 | 8.00 | 8.06 | 8.06 | 0.50% | 48,300 |
| Jul 15, 2025 | 8.04 | 8.18 | 7.90 | 8.02 | 8.02 | -0.25% | 26,500 |
| Jul 14, 2025 | 7.52 | 8.30 | 7.52 | 8.04 | 8.04 | -1.71% | 33,300 |
| Jul 11, 2025 | 7.86 | 8.28 | 7.86 | 8.18 | 8.18 | -0.73% | 11,800 |
| Jul 10, 2025 | 8.30 | 8.50 | 7.90 | 8.24 | 8.24 | -0.48% | 707,100 |
| Jul 9, 2025 | 8.22 | 8.50 | 7.90 | 8.28 | 8.28 | -1.66% | 359,400 |
| Jul 8, 2025 | 8.46 | 8.70 | 7.92 | 8.42 | 8.42 | -0.47% | 33,900 |
| Jul 7, 2025 | 8.50 | 8.50 | 7.80 | 8.46 | 8.46 | 8.46% | 63,800 |
| Jul 4, 2025 | 7.62 | 8.02 | 7.62 | 7.80 | 7.80 | 2.36% | 46,300 |
| Jul 3, 2025 | 8.50 | 8.50 | 7.50 | 7.62 | 7.62 | -4.27% | 153,900 |
| Jul 2, 2025 | 7.52 | 8.06 | 7.52 | 7.96 | 7.96 | 1.27% | 51,500 |
| Jul 1, 2025 | 8.22 | 8.50 | 7.70 | 7.86 | 7.86 | -2.48% | 17,200 |
| Jun 30, 2025 | 7.98 | 8.22 | 7.98 | 8.06 | 8.06 | 3.87% | 27,000 |
| Jun 27, 2025 | 7.70 | 8.00 | 7.60 | 7.76 | 7.76 | 3.19% | 45,700 |
| Jun 26, 2025 | 7.50 | 7.70 | 7.50 | 7.52 | 7.52 | - | 19,300 |
| Jun 25, 2025 | 7.48 | 7.98 | 7.48 | 7.52 | 7.52 | -0.27% | 12,500 |
| Jun 24, 2025 | 7.42 | 8.00 | 7.40 | 7.54 | 7.54 | - | 194,600 |
| Jun 23, 2025 | 7.60 | 7.78 | 7.42 | 7.54 | 7.54 | 1.07% | 6,200 |
| Jun 20, 2025 | 7.40 | 7.78 | 7.40 | 7.46 | 7.46 | -0.27% | 6,100 |
| Jun 19, 2025 | 7.50 | 7.70 | 7.12 | 7.48 | 7.48 | 5.65% | 233,200 |
| Jun 18, 2025 | 7.06 | 7.50 | 7.00 | 7.08 | 7.08 | -3.01% | 18,400 |
| Jun 17, 2025 | 7.54 | 7.68 | 7.10 | 7.30 | 7.30 | -3.18% | 8,100 |
| Jun 16, 2025 | 7.68 | 7.98 | 7.50 | 7.54 | 7.54 | -1.82% | 295,100 |
| Jun 13, 2025 | 7.50 | 7.70 | 7.50 | 7.68 | 7.68 | 2.67% | 11,300 |
| Jun 12, 2025 | 7.20 | 7.60 | 7.20 | 7.48 | 7.48 | 1.91% | 179,500 |
| Jun 11, 2025 | 7.50 | 7.60 | 7.10 | 7.34 | 7.34 | 3.97% | 124,500 |
| Jun 10, 2025 | 7.20 | 7.50 | 7.00 | 7.06 | 7.06 | 0.57% | 35,000 |
| Jun 9, 2025 | 7.00 | 7.40 | 6.96 | 7.02 | 7.02 | 0.86% | 22,100 |
| Jun 5, 2025 | 7.00 | 7.20 | 6.70 | 6.96 | 6.96 | -0.29% | 6,600 |
| Jun 4, 2025 | 6.94 | 7.30 | 6.82 | 6.98 | 6.98 | 4.18% | 182,300 |
| Jun 3, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | - | 1,609,800 |
| May 30, 2025 | 6.98 | 6.98 | 6.64 | 6.70 | 6.70 | -4.01% | 221,300 |
| May 29, 2025 | 7.00 | 7.30 | 6.70 | 6.98 | 6.98 | -0.29% | 17,600 |
| May 28, 2025 | 7.02 | 7.34 | 6.70 | 7.00 | 7.00 | -0.28% | 100,200 |