Britam Holdings Plc (NASE:BRIT)
Kenya · Delayed Price · Currency is KES 8.86
+0.18 (2.07%)
At close: Sep 5, 2025
Britam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |