Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 10.05
+0.11 (1.11%)
At close: Feb 4, 2026
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.80 | 8.90 | 8.62 | 8.82 | 8.82 | 1.15% | 322,837 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.70 | 8.72 | 8.72 | -0.46% | 24,951 |
| Dec 11, 2025 | 8.72 | 8.80 | 8.72 | 8.76 | 8.76 | 0.46% | 42,266 |
| Dec 10, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | - | 62,380 |
| Dec 9, 2025 | 8.70 | 8.80 | 8.70 | 8.72 | 8.72 | 0.69% | 40,262 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.60 | 8.66 | 8.66 | -0.23% | 42,351 |
| Dec 5, 2025 | 8.70 | 8.80 | 8.60 | 8.68 | 8.68 | -0.23% | 36,225 |
| 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 |