Bamburi Cement Plc (NASE:BAMB)
Kenya
· Delayed Price · Currency is KES 54.00
-2.50 (-4.42%)
At close: May 14, 2025
Bamburi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.42% | 1,500 |
| Feb 27, 2025 | 57.50 | 59.00 | 53.50 | 56.50 | 56.50 | - | 60,000 |
| Feb 26, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.31% | 6,300 |
| Feb 25, 2025 | 57.50 | 57.50 | 57.00 | 57.25 | 57.25 | -0.43% | 4,200 |
| Feb 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | 4,000 |
| Feb 21, 2025 | 56.00 | 57.25 | 56.00 | 56.50 | 56.50 | -0.88% | 1,600 |
| Feb 20, 2025 | 57.00 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 7,800 |
| Feb 19, 2025 | 57.00 | 58.00 | 57.00 | 57.25 | 57.25 | - | 6,000 |
| Feb 18, 2025 | 57.25 | 58.00 | 56.00 | 57.25 | 57.25 | - | 4,100 |
| Feb 17, 2025 | 60.00 | 60.00 | 57.00 | 57.25 | 57.25 | 0.44% | 1,500 |
| Feb 14, 2025 | 57.00 | 60.00 | 56.25 | 57.00 | 57.00 | - | 17,400 |
| Feb 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 300 |
| Feb 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 800 |
| Feb 11, 2025 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | 4,600 |
| Feb 10, 2025 | 57.75 | 57.75 | 56.50 | 57.00 | 57.00 | -1.30% | 6,100 |
| Feb 7, 2025 | 57.75 | 57.75 | 57.00 | 57.75 | 57.75 | -0.43% | 14,800 |
| Feb 6, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 3.57% | 10,400 |
| Feb 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.45% | 100 |
| Feb 4, 2025 | 56.50 | 56.50 | 55.25 | 55.75 | 55.75 | -2.19% | 2,700 |
| Feb 3, 2025 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | -3.80% | 3,900 |
| Jan 31, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 3.95% | 100 |
| Jan 30, 2025 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - | 2,300 |
| Jan 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 36,700 |
| Jan 28, 2025 | 57.25 | 60.00 | 55.50 | 58.00 | 58.00 | 2.65% | 10,400 |
| Jan 27, 2025 | 56.75 | 56.75 | 55.00 | 56.50 | 56.50 | 2.73% | 3,100 |
| Jan 24, 2025 | 57.25 | 57.25 | 54.25 | 55.00 | 55.00 | -2.22% | 10,000 |
| Jan 23, 2025 | 56.25 | 56.50 | 55.25 | 56.25 | 56.25 | -0.44% | 2,500 |
| Jan 22, 2025 | 56.50 | 56.50 | 55.25 | 56.50 | 56.50 | 0.44% | 4,300 |
| Jan 21, 2025 | 56.25 | 56.75 | 56.00 | 56.25 | 56.25 | -0.88% | 7,500 |
| Jan 20, 2025 | 56.50 | 58.75 | 56.25 | 56.75 | 56.75 | -0.44% | 2,200 |
| Jan 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 400 |
| Jan 16, 2025 | 57.75 | 59.50 | 56.25 | 57.00 | 57.00 | -0.87% | 21,900 |
| Jan 15, 2025 | 59.50 | 59.50 | 56.00 | 57.50 | 57.50 | -0.43% | 2,500 |
| Jan 14, 2025 | 56.00 | 59.50 | 56.00 | 57.75 | 57.75 | 5.48% | 2,100 |
| Jan 13, 2025 | 54.50 | 56.00 | 54.00 | 54.75 | 54.75 | 1.39% | 6,800 |
| Jan 10, 2025 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | -0.46% | 4,000 |
| Jan 9, 2025 | 55.00 | 55.50 | 53.50 | 54.25 | 54.25 | -0.46% | 23,900 |
| Jan 8, 2025 | 55.00 | 55.00 | 53.00 | 54.50 | 54.50 | -0.91% | 5,200 |
| Jan 7, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.45% | 6,400 |
| Jan 6, 2025 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -0.45% | 16,000 |
| Jan 3, 2025 | 55.25 | 55.50 | 55.25 | 55.50 | 55.50 | 0.91% | 1,400 |
| Jan 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 200 |
| Dec 31, 2024 | 54.00 | 59.00 | 52.50 | 55.00 | 55.00 | 1.38% | 13,900 |
| Dec 30, 2024 | 55.25 | 57.75 | 53.00 | 54.25 | 54.25 | -2.25% | 7,200 |
| Dec 27, 2024 | 58.25 | 59.25 | 55.25 | 55.50 | 55.50 | -3.48% | 10,400 |
| Dec 24, 2024 | 59.00 | 59.50 | 54.50 | 57.50 | 57.50 | -1.29% | 5,700 |
| Dec 23, 2024 | 54.50 | 59.50 | 54.50 | 58.25 | 58.25 | 7.37% | 15,500 |
| Dec 20, 2024 | 53.00 | 58.25 | 52.00 | 54.25 | 54.25 | 2.36% | 16,900 |
| Dec 19, 2024 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | 1.92% | 5,800 |
| Dec 16, 2024 | 50.00 | 53.50 | 50.00 | 52.00 | 52.00 | 6.89% | 500 |
| Dec 13, 2024 | 48.00 | 52.75 | 47.00 | 48.65 | 48.65 | 1.35% | 1,300 |
| Dec 11, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3,200 |
| Dec 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | 8,900 |
| Dec 9, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -9.73% | 1,600 |
| Dec 5, 2024 | 57.00 | 58.00 | 54.50 | 56.50 | 56.50 | -6.61% | 46,800 |
| Dec 4, 2024 | 60.00 | 62.75 | 60.00 | 60.50 | 60.50 | -1.22% | 3,000 |
| Dec 3, 2024 | 62.00 | 62.75 | 60.00 | 61.25 | 61.25 | -2.39% | 13,000 |
| Dec 2, 2024 | 63.00 | 63.00 | 62.00 | 62.75 | 62.75 | -0.79% | 2,000 |
| Nov 29, 2024 | 64.25 | 64.25 | 63.00 | 63.25 | 63.25 | -1.17% | 13,000 |
| Nov 28, 2024 | 65.50 | 65.50 | 63.50 | 64.00 | 64.00 | -0.78% | 12,900 |
| Nov 27, 2024 | 65.00 | 65.00 | 63.25 | 64.50 | 64.50 | 0.78% | 14,600 |
| Nov 26, 2024 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 6,200 |
| Nov 25, 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 12,600 |
| Nov 22, 2024 | 65.25 | 65.25 | 62.25 | 63.00 | 63.00 | -1.95% | 12,400 |
| Nov 21, 2024 | 64.25 | 65.25 | 61.75 | 64.25 | 64.25 | -2.65% | 4,500 |
| Nov 20, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 12,100 |
| Nov 19, 2024 | 65.75 | 66.00 | 65.00 | 66.00 | 66.00 | 0.38% | 14,700 |
| Nov 18, 2024 | 66.00 | 66.00 | 65.00 | 65.75 | 65.75 | 0.77% | 22,000 |
| Nov 15, 2024 | 66.00 | 66.00 | 65.00 | 65.25 | 65.25 | -2.25% | 500 |
| Nov 14, 2024 | 64.00 | 67.00 | 64.00 | 66.75 | 66.75 | -0.37% | 27,500 |