BAT
Manufacturing & Allied MainBAT Kenya
KES 364.33
-1.39
(-0.38%)
18 Feb 2026
52W Low: KES 307.33
52W High: KES 417.75
Price Chart
Unlock Interactive Charts
Candlestick, OHLC & area charts with volume, crosshair, and indicators.
View PlansOverlays
Studies
Key Statistics
Market Cap
KES 36.43B
Shares Outstanding
100,000,000
52-Week High
KES 417.75
52-Week Low
KES 307.33
Today Volume
25,000
Open
KES 364.93
High
KES 371.00
Low
KES 363.46
Avg Volume (30D)
Plus
P/B Ratio
Plus
Beta (vs NASI)
Pro
Payout Ratio
Pro
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 18 Feb 2026 | 364.93 | 371.00 | 363.46 | 364.33 | 25,000 | -0.38% |
| 17 Feb 2026 | 366.51 | 371.24 | 362.61 | 365.72 | 3,000 | -0.83% |
| 16 Feb 2026 | 365.71 | 372.54 | 361.92 | 368.78 | 37,000 | +2.86% |
| 13 Feb 2026 | 357.95 | 361.40 | 353.01 | 358.53 | 22,000 | +0.63% |
| 12 Feb 2026 | 354.43 | 359.03 | 352.16 | 356.29 | 17,000 | +2.23% |
| 11 Feb 2026 | 348.80 | 353.99 | 348.31 | 348.52 | 46,000 | -0.14% |
| 10 Feb 2026 | 346.32 | 351.73 | 342.59 | 349.01 | 3,000 | +2.01% |
| 09 Feb 2026 | 339.42 | 344.11 | 339.42 | 342.13 | 23,000 | +1.08% |
| 06 Feb 2026 | 338.24 | 338.91 | 334.24 | 338.47 | 24,000 | +0.17% |
| 05 Feb 2026 | 342.80 | 342.80 | 331.92 | 337.90 | 25,999 | -2.00% |
| 04 Feb 2026 | 343.41 | 346.77 | 343.14 | 344.80 | 18,000 | +0.78% |
| 03 Feb 2026 | 338.08 | 345.83 | 338.08 | 342.13 | 41,000 | +2.38% |
| 02 Feb 2026 | 336.57 | 340.09 | 334.15 | 334.18 | 3,000 | -0.97% |
| 30 Jan 2026 | 336.32 | 341.03 | 333.27 | 337.45 | 29,000 | +1.25% |
| 29 Jan 2026 | 332.53 | 335.51 | 332.53 | 333.28 | 42,000 | +0.33% |
| 28 Jan 2026 | 327.80 | 337.16 | 327.80 | 332.18 | 40,000 | +2.55% |
| 27 Jan 2026 | 322.70 | 324.34 | 320.00 | 323.92 | 39,000 | +1.48% |
| 26 Jan 2026 | 312.74 | 320.32 | 312.74 | 319.20 | 12,000 | +2.70% |
| 23 Jan 2026 | 316.63 | 316.63 | 307.33 | 310.81 | 34,000 | -2.93% |
| 22 Jan 2026 | 323.09 | 323.09 | 317.82 | 320.19 | 6,000 | -1.44% |
| 21 Jan 2026 | 326.62 | 327.24 | 324.58 | 324.87 | 17,000 | -1.96% |
| 20 Jan 2026 | 332.02 | 334.87 | 328.11 | 331.36 | 25,000 | -0.60% |
| 19 Jan 2026 | 334.95 | 335.29 | 327.56 | 333.36 | 37,000 | -1.74% |
| 16 Jan 2026 | 339.00 | 344.55 | 332.71 | 339.26 | 23,000 | +0.12% |
| 15 Jan 2026 | 339.39 | 342.34 | 336.44 | 338.85 | 31,000 | -0.20% |
| 14 Jan 2026 | 342.28 | 345.40 | 337.59 | 339.53 | 20,000 | -1.04% |
| 13 Jan 2026 | 341.65 | 343.10 | 340.90 | 343.10 | 40,000 | +0.71% |
| 12 Jan 2026 | 340.96 | 346.30 | 337.75 | 340.68 | 6,000 | -0.29% |
| 09 Jan 2026 | 335.60 | 345.16 | 335.11 | 341.67 | 17,000 | +2.68% |
| 08 Jan 2026 | 334.19 | 336.01 | 331.79 | 332.75 | 3,000 | -0.62% |
| 07 Jan 2026 | 332.10 | 340.62 | 329.24 | 334.83 | 46,000 | +1.03% |
| 06 Jan 2026 | 326.82 | 333.04 | 324.82 | 331.42 | 24,000 | +2.74% |
| 05 Jan 2026 | 320.21 | 325.93 | 320.21 | 322.58 | 4,000 | +1.66% |
| 02 Jan 2026 | 317.57 | 319.88 | 315.12 | 317.31 | 50,000 | -0.20% |
| 01 Jan 2026 | 319.95 | 322.50 | 316.68 | 317.95 | 42,000 | -1.04% |
| 31 Dec 2025 | 320.61 | 323.31 | 318.88 | 321.29 | 27,000 | +0.74% |
| 30 Dec 2025 | 320.40 | 325.28 | 313.38 | 318.93 | 37,000 | -1.67% |
| 29 Dec 2025 | 321.65 | 327.63 | 321.65 | 324.35 | 11,000 | +2.07% |
| 26 Dec 2025 | 319.83 | 322.47 | 317.64 | 317.77 | 21,000 | -2.53% |
| 25 Dec 2025 | 329.99 | 329.99 | 322.04 | 326.02 | 13,999 | -1.69% |
| 24 Dec 2025 | 326.17 | 336.13 | 326.17 | 331.62 | 33,000 | +2.37% |
| 23 Dec 2025 | 325.03 | 325.03 | 321.54 | 323.94 | 41,000 | -0.44% |
| 22 Dec 2025 | 330.60 | 331.71 | 321.63 | 325.37 | 10,000 | -2.79% |
| 19 Dec 2025 | 332.32 | 337.62 | 329.42 | 334.71 | 14,999 | +2.94% |
| 18 Dec 2025 | 329.04 | 331.23 | 319.20 | 325.15 | 11,000 | -2.29% |
| 17 Dec 2025 | 336.37 | 336.37 | 328.74 | 332.77 | 37,000 | -2.84% |
| 16 Dec 2025 | 342.21 | 347.53 | 339.42 | 342.50 | 38,000 | +0.19% |
| 15 Dec 2025 | 342.07 | 345.99 | 339.87 | 341.85 | 34,000 | -0.08% |
| 12 Dec 2025 | 338.67 | 344.34 | 338.67 | 342.12 | 10,000 | +2.24% |
| 11 Dec 2025 | 335.30 | 338.00 | 334.35 | 334.62 | 47,000 | -0.80% |
Unlock Financial Statements
Detailed income statement, balance sheet, and key ratios for the last 3-5 years with YoY growth analysis.
Starting at KES 1,499/month
View PlansDividend Yield History
See 5-year dividend yield trends for this stock.
No dividend data available yet.
Sector: Manufacturing & Allied
Segment: Main