Skip to main content
Britam Holdings Plc (NASE:BRIT)
Kenya flag Kenya · Delayed Price · Currency is KES
8.68
-0.02 (-0.23%)
At close: Dec 5, 2025

Britam Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.708.808.608.688.68-0.23%36,225
Dec 4, 20258.708.908.508.708.700.23%76,706
Dec 3, 20258.708.808.508.688.680.93%115,648
Dec 2, 20258.508.808.208.608.60-22,624
Dec 1, 20258.508.808.508.608.60-1.15%193,420
Nov 28, 20258.708.808.528.708.700.69%96,763
Nov 27, 20258.808.808.508.648.64-0.69%89,722
Nov 26, 20258.508.808.508.708.700.93%579,689
Nov 25, 20258.808.808.608.628.62-0.92%72,122
Nov 24, 20258.728.788.628.708.70-0.23%8,814
Nov 21, 20258.988.988.648.728.72-0.68%20,076
Nov 20, 20258.708.988.708.788.780.92%44,884
Nov 19, 20258.708.768.688.708.70-1,017,173
Nov 18, 20258.768.768.628.708.70-1,012,470
Nov 17, 20258.768.768.628.708.70-0.68%981,285
Nov 14, 20258.708.988.708.768.760.92%51,828
Nov 13, 20258.908.908.628.688.68-3.56%76,267
Nov 12, 20258.609.008.609.009.003.45%2,367,884
Nov 11, 20258.989.008.628.708.70-3.12%300,786
Nov 10, 20259.009.108.628.988.982.05%508,010
Nov 7, 20258.788.988.608.808.802.80%92,973
Nov 6, 20258.908.968.508.568.56-0.47%384,716
Nov 5, 20258.528.968.528.608.600.94%156,592
Nov 4, 20258.528.688.508.528.52-0.23%296,744
Nov 3, 20258.668.688.508.548.54-1.39%91,256
Oct 31, 20258.688.688.608.668.66-0.46%28,042
Oct 30, 20258.708.808.608.708.701.40%162,206
Oct 29, 20258.608.808.508.588.580.70%403,514
Oct 28, 20258.508.708.508.528.520.24%422,046
Oct 27, 20258.708.708.468.508.50-229,768
Oct 24, 20258.508.708.508.508.50-0.23%270,221
Oct 23, 20258.808.807.908.528.52-0.47%168,849
Oct 22, 20258.728.808.508.568.56-1.61%373,320
Oct 21, 20258.508.808.508.708.701.64%10,373
Oct 16, 20258.468.808.468.568.561.18%31,911
Oct 15, 20258.788.788.428.468.46-180,968
Oct 14, 20258.508.788.308.468.46-20,456
Oct 13, 20258.308.788.308.468.46-0.47%130,257
Oct 9, 20258.988.988.508.508.50-3.63%1,229,200
Oct 8, 20259.009.008.528.828.820.46%8,806
Oct 7, 20259.009.008.508.788.78-1.35%99,128
Oct 6, 20258.969.008.808.908.90-0.22%100,462
Oct 3, 20258.969.088.808.928.92-0.45%45,582
Oct 2, 20259.009.088.808.968.960.90%163,734
Oct 1, 20258.909.008.808.888.88-0.45%71,324
Sep 30, 20258.869.008.848.928.920.68%360,507
Sep 29, 20258.948.948.808.868.86-0.89%39,629
Sep 26, 20258.949.068.708.948.94-137,230
Sep 25, 20259.009.068.708.948.94-0.67%1,065,949
Sep 24, 20258.969.068.729.009.000.45%441,665
Sep 23, 20259.009.008.608.968.960.22%100,529
Sep 22, 20258.809.008.508.948.941.59%33,714
Sep 19, 20258.709.008.508.808.801.62%162,915
Sep 18, 20258.969.008.508.668.66-3.13%86,055
Sep 17, 20259.109.108.628.948.940.68%32,996
Sep 16, 20259.009.108.708.888.880.91%96,449
Sep 15, 20258.989.288.608.808.80-0.90%81,706
Sep 12, 20259.009.288.608.888.882.07%169,040
Sep 11, 20258.708.988.608.708.70-0.46%12,294,530
Sep 10, 20258.528.988.528.748.741.86%398,790
Sep 9, 20258.688.968.508.588.58-3.38%346,533
Sep 8, 20259.009.008.608.888.880.23%188,864
Sep 5, 20258.709.008.208.868.862.07%266,870
Sep 4, 20258.768.928.508.688.685.60%345,751
Sep 3, 20258.408.848.008.228.22-2.14%196,809
Sep 2, 20258.908.908.108.408.40-2.33%441,876
Sep 1, 20259.009.008.128.608.60-4.66%52,569
Aug 29, 20259.409.409.009.029.022.04%138,173
Aug 28, 20259.009.108.808.848.84-1.34%59,924
Aug 27, 20259.109.128.728.968.96-0.44%379,179
Aug 26, 20258.789.128.789.009.002.74%95,601
Aug 25, 20258.569.008.568.768.76-0.23%286,273
Aug 22, 20259.009.008.408.788.78-0.90%133,565
Aug 21, 20258.609.008.508.868.864.24%134,623
Aug 20, 20258.509.008.328.508.502.41%84,370
Aug 19, 20258.268.408.228.308.30-228,990
Aug 18, 20258.308.388.208.308.30-441,336
Aug 15, 20258.328.328.208.308.30-367,159
Aug 14, 20258.308.328.308.308.302.98%389,571
Aug 13, 20258.028.308.008.068.060.50%80,350
Aug 12, 20258.308.308.008.028.02-3.14%32,368
Aug 11, 20258.008.328.008.288.283.50%123,726
Aug 8, 20258.008.307.708.008.004.99%16,719
Aug 7, 20258.328.327.507.627.62-2.06%12,700
Aug 6, 20257.808.367.207.787.781.04%42,300
Aug 5, 20257.648.406.887.707.700.79%2,010,900
Aug 4, 20258.528.527.627.647.64-9.69%2,014,700
Aug 1, 20258.708.707.708.468.46-0.94%669,200
Jul 31, 20258.608.708.508.548.54-510,100
Jul 30, 20258.508.988.488.548.540.23%55,700
Jul 29, 20258.508.708.488.528.520.47%33,300
Jul 28, 20258.508.988.328.488.48-3.64%60,600
Jul 25, 20258.908.908.328.808.804.27%38,500
Jul 24, 20258.888.888.348.448.440.24%62,000
Jul 23, 20258.508.608.308.428.42-1.41%20,600
Jul 22, 20259.009.008.308.548.541.43%29,500
Jul 21, 20258.328.508.308.428.421.69%307,200
Jul 18, 20258.308.348.208.288.281.72%13,900
Jul 17, 20258.028.308.028.148.140.99%16,500
Jul 16, 20258.008.308.008.068.060.50%48,300