Bamburi Cement Ltd (BAMB) Price History
Daily price, volume and market cap for Bamburi Cement Ltd (BAMB) from 2023-11-29 to 2026-10-22, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-22 | KSh 54.00 | – | – |
| 2025-05-20 | KSh 54.00 | – | – |
| 2025-05-19 | KSh 54.00 | – | – |
| 2025-05-16 | KSh 54.00 | – | – |
| 2025-05-15 | KSh 54.00 | – | – |
| 2025-05-14 | KSh 54.00 | – | – |
| 2025-05-13 | KSh 56.50 | – | – |
| 2025-05-12 | KSh 47.20 | – | – |
| 2025-05-09 | KSh 47.20 | – | – |
| 2025-05-08 | KSh 47.20 | – | – |
| 2025-05-07 | KSh 47.20 | – | – |
| 2025-05-06 | KSh 47.20 | – | – |
| 2025-05-05 | KSh 47.20 | – | – |
| 2025-05-02 | KSh 47.20 | – | – |
| 2025-04-30 | KSh 47.20 | – | – |
| 2025-04-29 | KSh 47.20 | – | – |
| 2025-04-28 | KSh 47.20 | – | – |
| 2025-04-25 | KSh 47.20 | – | – |
| 2025-04-24 | KSh 47.20 | – | – |
| 2025-04-23 | KSh 47.20 | – | – |
| 2025-04-22 | KSh 47.20 | – | – |
| 2025-04-17 | KSh 47.20 | – | – |
| 2025-04-16 | KSh 47.20 | – | – |
| 2025-04-15 | KSh 47.20 | – | – |
| 2025-04-14 | KSh 47.20 | – | – |
| 2025-04-11 | KSh 47.20 | – | – |
| 2025-04-10 | KSh 47.20 | – | – |
| 2025-04-09 | KSh 47.20 | – | – |
| 2025-04-08 | KSh 47.20 | – | – |
| 2025-04-07 | KSh 47.20 | – | – |
| 2025-04-04 | KSh 47.20 | – | – |
| 2025-04-03 | KSh 47.20 | – | – |
| 2025-04-02 | KSh 47.20 | – | – |
| 2025-04-01 | KSh 47.20 | – | – |
| 2025-03-28 | KSh 47.20 | – | – |
| 2025-03-27 | KSh 47.20 | – | – |
| 2025-03-26 | KSh 47.20 | – | – |
| 2025-03-25 | KSh 47.20 | – | – |
| 2025-03-24 | KSh 47.20 | – | – |
| 2025-03-21 | KSh 47.20 | – | – |
| 2025-03-20 | KSh 47.20 | – | – |
| 2025-03-19 | KSh 47.20 | – | – |
| 2025-03-18 | KSh 47.20 | – | – |
| 2025-03-17 | KSh 47.20 | – | – |
| 2025-03-14 | KSh 47.20 | – | – |
| 2025-03-13 | KSh 47.20 | – | – |
| 2025-03-12 | KSh 47.20 | – | – |
| 2025-03-11 | KSh 47.20 | – | – |
| 2025-03-10 | KSh 47.20 | – | – |
| 2025-03-07 | KSh 47.20 | – | – |
| 2025-03-06 | KSh 47.20 | – | – |
| 2025-03-05 | KSh 47.20 | – | – |
| 2025-03-04 | KSh 47.20 | – | – |
| 2025-03-03 | KSh 47.20 | – | – |
| 2025-02-28 | KSh 47.20 | – | – |
| 2025-02-27 | KSh 56.50 | – | – |
| 2025-02-26 | KSh 56.50 | – | – |
| 2025-02-25 | KSh 57.25 | – | – |
| 2025-02-24 | KSh 57.50 | – | – |
| 2025-02-21 | KSh 56.50 | – | – |
| 2025-02-20 | KSh 57.00 | – | – |
| 2025-02-19 | KSh 57.25 | – | – |
| 2025-02-18 | KSh 57.25 | – | – |
| 2025-02-17 | KSh 57.25 | – | – |
| 2025-02-14 | KSh 57.00 | – | – |
| 2025-02-13 | KSh 57.00 | – | – |
| 2025-02-12 | KSh 57.00 | – | – |
| 2025-02-11 | KSh 56.50 | – | – |
| 2025-02-10 | KSh 57.00 | – | – |
| 2025-02-07 | KSh 57.75 | – | – |
| 2025-02-06 | KSh 58.00 | – | – |
| 2025-02-05 | KSh 56.00 | – | – |
| 2025-02-04 | KSh 55.75 | – | – |
| 2025-02-03 | KSh 57.00 | – | – |
| 2025-01-31 | KSh 59.25 | – | – |
| 2025-01-30 | KSh 57.00 | – | – |
| 2025-01-29 | KSh 57.00 | – | – |
| 2025-01-28 | KSh 58.00 | – | – |
| 2025-01-27 | KSh 56.50 | – | – |
| 2025-01-24 | KSh 55.00 | – | – |
| 2025-01-23 | KSh 56.25 | – | – |
| 2025-01-22 | KSh 56.50 | – | – |
| 2025-01-21 | KSh 56.25 | – | – |
| 2025-01-20 | KSh 56.75 | – | – |
| 2025-01-17 | KSh 57.00 | – | – |
| 2025-01-16 | KSh 57.00 | – | – |
| 2025-01-15 | KSh 57.50 | – | – |
| 2025-01-14 | KSh 57.75 | – | – |
| 2025-01-13 | KSh 54.75 | – | – |
| 2025-01-10 | KSh 54.00 | – | – |
| 2025-01-09 | KSh 54.25 | – | – |
| 2025-01-08 | KSh 54.50 | – | – |
| 2025-01-07 | KSh 55.00 | – | – |
| 2025-01-06 | KSh 55.25 | – | – |
| 2025-01-03 | KSh 55.50 | – | – |
| 2025-01-02 | KSh 55.00 | – | – |
| 2024-12-31 | KSh 55.00 | – | – |
| 2024-12-30 | KSh 54.25 | – | – |
| 2024-12-27 | KSh 55.50 | – | – |
| 2024-12-24 | KSh 57.50 | – | – |
| 2024-12-23 | KSh 58.25 | – | – |
| 2024-12-20 | KSh 54.25 | – | – |
| 2024-12-19 | KSh 53.00 | – | – |
| 2024-12-18 | KSh 65.00 | – | – |
| 2024-12-17 | KSh 52.00 | – | – |
| 2024-12-16 | KSh 52.00 | – | – |
| 2024-12-13 | KSh 48.65 | – | – |
| 2024-12-11 | KSh 48.00 | – | – |
| 2024-12-10 | KSh 48.00 | – | – |
| 2024-12-09 | KSh 51.00 | – | – |
| 2024-12-06 | KSh 47.20 | – | – |
| 2024-12-05 | KSh 56.50 | – | – |
| 2024-12-04 | KSh 60.50 | – | – |
| 2024-12-03 | KSh 61.25 | – | – |
| 2024-12-02 | KSh 62.75 | – | – |
| 2024-11-29 | KSh 63.25 | – | – |
| 2024-11-28 | KSh 64.00 | – | – |
| 2024-11-27 | KSh 64.50 | – | – |
| 2024-11-26 | KSh 64.00 | – | – |
| 2024-11-25 | KSh 65.00 | – | – |
| 2024-11-22 | KSh 63.00 | – | – |
| 2024-11-21 | KSh 64.25 | – | – |
| 2024-11-20 | KSh 66.00 | – | – |
| 2024-11-19 | KSh 66.00 | – | – |
| 2024-11-18 | KSh 65.75 | – | – |
| 2024-11-15 | KSh 65.25 | – | – |
| 2024-11-14 | KSh 66.75 | – | – |
| 2024-11-13 | KSh 67.00 | – | – |
| 2024-11-12 | KSh 65.50 | – | – |
| 2024-11-11 | KSh 66.00 | – | – |
| 2024-11-08 | KSh 65.50 | – | – |
| 2024-11-07 | KSh 66.00 | – | – |
| 2024-11-06 | KSh 62.25 | – | – |
| 2024-11-05 | KSh 64.25 | – | – |
| 2024-11-04 | KSh 64.25 | – | – |
| 2024-10-31 | KSh 65.75 | – | – |
| 2024-10-30 | KSh 67.00 | – | – |
| 2024-10-29 | KSh 67.25 | – | – |
| 2024-10-28 | KSh 68.00 | – | – |
| 2024-10-25 | KSh 69.00 | – | – |
| 2024-10-24 | KSh 64.00 | – | – |
| 2024-10-23 | KSh 60.00 | – | – |
| 2024-10-22 | KSh 59.25 | – | – |
| 2024-10-18 | KSh 58.75 | – | – |
| 2024-10-17 | KSh 59.00 | – | – |
| 2024-10-16 | KSh 58.75 | – | – |
| 2024-10-15 | KSh 58.75 | – | – |
| 2024-10-14 | KSh 59.00 | – | – |
| 2024-10-11 | KSh 58.25 | – | – |
| 2024-10-09 | KSh 57.75 | – | – |
| 2024-10-08 | KSh 57.75 | – | – |
| 2024-10-07 | KSh 58.25 | – | – |
| 2024-10-04 | KSh 58.25 | – | – |
| 2024-10-03 | KSh 58.50 | – | – |
| 2024-10-02 | KSh 59.00 | – | – |
| 2024-10-01 | KSh 59.00 | – | – |
| 2024-09-30 | KSh 58.75 | – | – |
| 2024-09-27 | KSh 58.50 | – | – |
| 2024-09-26 | KSh 57.25 | – | – |
| 2024-09-25 | KSh 58.50 | – | – |
| 2024-09-24 | KSh 58.25 | – | – |
| 2024-09-23 | KSh 62.50 | – | – |
| 2024-09-20 | KSh 80.50 | – | – |
| 2024-09-19 | KSh 80.00 | – | – |
| 2024-09-18 | KSh 80.25 | – | – |
| 2024-09-17 | KSh 81.25 | – | – |
| 2024-09-16 | KSh 82.00 | – | – |
| 2024-09-13 | KSh 79.75 | – | – |
| 2024-09-12 | KSh 79.00 | – | – |
| 2024-09-11 | KSh 78.75 | – | – |
| 2024-09-10 | KSh 78.50 | – | – |
| 2024-09-09 | KSh 78.50 | – | – |
| 2024-09-06 | KSh 79.00 | – | – |
| 2024-09-05 | KSh 78.25 | – | – |
| 2024-09-04 | KSh 78.00 | – | – |
| 2024-09-03 | KSh 77.75 | – | – |
| 2024-09-02 | KSh 77.25 | – | – |
| 2024-08-30 | KSh 77.50 | – | – |
| 2024-08-29 | KSh 70.00 | – | – |
| 2024-08-28 | KSh 65.75 | – | – |
| 2024-08-27 | KSh 64.50 | – | – |
| 2024-08-26 | KSh 64.25 | – | – |
| 2024-08-23 | KSh 64.00 | – | – |
| 2024-08-22 | KSh 63.50 | – | – |
| 2024-08-21 | KSh 63.25 | – | – |
| 2024-08-20 | KSh 63.00 | – | – |
| 2024-08-19 | KSh 63.00 | – | – |
| 2024-08-16 | KSh 63.00 | – | – |
| 2024-08-15 | KSh 62.75 | – | – |
| 2024-08-14 | KSh 62.50 | – | – |
| 2024-08-13 | KSh 62.50 | – | – |
| 2024-08-12 | KSh 62.25 | – | – |
| 2024-08-09 | KSh 62.25 | – | – |
| 2024-08-08 | KSh 62.00 | – | – |
| 2024-08-07 | KSh 63.50 | – | – |
| 2024-08-06 | KSh 62.00 | – | – |
| 2024-08-05 | KSh 62.50 | – | – |
| 2024-08-02 | KSh 62.50 | – | – |
| 2024-08-01 | KSh 63.00 | – | – |
| 2024-07-31 | KSh 62.00 | – | – |
| 2024-07-30 | KSh 62.50 | – | – |
| 2024-07-29 | KSh 62.00 | – | – |
| 2024-07-26 | KSh 61.25 | – | – |
| 2024-07-25 | KSh 61.00 | – | – |
| 2024-07-24 | KSh 61.00 | – | – |
| 2024-07-23 | KSh 60.00 | – | – |
| 2024-07-22 | KSh 61.00 | – | – |
| 2024-07-19 | KSh 61.00 | – | – |
| 2024-07-18 | KSh 61.00 | – | – |
| 2024-07-17 | KSh 61.25 | – | – |
| 2024-07-16 | KSh 61.75 | – | – |
| 2024-07-15 | KSh 60.25 | – | – |
| 2024-07-12 | KSh 61.50 | – | – |
| 2024-07-11 | KSh 57.75 | – | – |
| 2024-07-10 | KSh 45.00 | – | – |
| 2024-07-09 | KSh 45.65 | – | – |
| 2024-07-08 | KSh 45.90 | – | – |
| 2024-07-05 | KSh 44.60 | – | – |
| 2024-07-04 | KSh 43.40 | – | – |
| 2024-07-03 | KSh 43.00 | – | – |
| 2024-07-02 | KSh 42.80 | – | – |
| 2024-07-01 | KSh 43.45 | – | – |
| 2024-06-28 | KSh 41.80 | – | – |
| 2024-06-27 | KSh 42.40 | – | – |
| 2024-06-26 | KSh 42.65 | – | – |
| 2024-06-25 | KSh 42.35 | – | – |
| 2024-06-24 | KSh 42.35 | – | – |
| 2024-06-21 | KSh 42.80 | – | – |
| 2024-06-20 | KSh 42.00 | – | – |
| 2024-06-19 | KSh 41.65 | – | – |
| 2024-06-18 | KSh 41.70 | – | – |
| 2024-06-14 | KSh 41.85 | – | – |
| 2024-06-13 | KSh 42.05 | – | – |
| 2024-06-12 | KSh 41.60 | – | – |
| 2024-06-11 | KSh 41.55 | – | – |
| 2024-06-10 | KSh 41.65 | – | – |
| 2024-06-07 | KSh 42.00 | – | – |
| 2024-06-06 | KSh 42.40 | – | – |
| 2024-06-05 | KSh 42.05 | – | – |
| 2024-06-04 | KSh 41.25 | – | – |
| 2024-06-03 | KSh 43.30 | – | – |
| 2024-05-31 | KSh 41.15 | – | – |
| 2024-05-30 | KSh 43.05 | – | – |
| 2024-05-29 | KSh 41.15 | – | – |
| 2024-05-28 | KSh 42.50 | – | – |
| 2024-05-27 | KSh 41.55 | – | – |
| 2024-05-24 | KSh 48.00 | – | – |
| 2024-05-23 | KSh 48.00 | – | – |
| 2024-05-22 | KSh 48.05 | – | – |
| 2024-05-21 | KSh 47.50 | – | – |
| 2024-05-20 | KSh 48.15 | – | – |
| 2024-05-17 | KSh 48.00 | – | – |
| 2024-05-16 | KSh 48.00 | – | – |
| 2024-05-15 | KSh 47.80 | – | – |
| 2024-05-14 | KSh 47.95 | – | – |
| 2024-05-13 | KSh 47.60 | – | – |
| 2024-05-09 | KSh 48.00 | – | – |
| 2024-05-08 | KSh 48.00 | – | – |
| 2024-05-07 | KSh 48.10 | – | – |
| 2024-05-06 | KSh 48.45 | – | – |
| 2024-05-03 | KSh 48.95 | – | – |
| 2024-05-02 | KSh 48.35 | – | – |
| 2024-04-30 | KSh 47.95 | – | – |
| 2024-04-29 | KSh 47.50 | – | – |
| 2024-04-26 | KSh 46.55 | – | – |
| 2024-04-25 | KSh 46.20 | – | – |
| 2024-04-24 | KSh 45.95 | – | – |
| 2024-04-23 | KSh 45.50 | – | – |
| 2024-04-22 | KSh 46.55 | – | – |
| 2024-04-19 | KSh 46.75 | – | – |
| 2024-04-18 | KSh 47.20 | – | – |
| 2024-04-17 | KSh 45.20 | – | – |
| 2024-04-16 | KSh 46.60 | – | – |
| 2024-04-15 | KSh 45.05 | – | – |
| 2024-04-12 | KSh 47.50 | – | – |
| 2024-04-11 | KSh 47.55 | – | – |
| 2024-04-09 | KSh 47.30 | – | – |
| 2024-04-08 | KSh 46.70 | – | – |
| 2024-04-05 | KSh 43.15 | – | – |
| 2024-04-04 | KSh 43.60 | – | – |
| 2024-04-03 | KSh 43.45 | – | – |
| 2024-04-02 | KSh 44.95 | – | – |
| 2024-03-28 | KSh 46.95 | – | – |
| 2024-03-27 | KSh 46.00 | – | – |
| 2024-03-26 | KSh 46.30 | – | – |
| 2024-03-25 | KSh 45.40 | – | – |
| 2024-03-22 | KSh 46.85 | – | – |
| 2024-03-21 | KSh 45.50 | – | – |
| 2024-03-20 | KSh 45.50 | – | – |
| 2024-03-19 | KSh 45.15 | – | – |
| 2024-03-18 | KSh 46.45 | – | – |
| 2024-03-15 | KSh 45.00 | – | – |
| 2024-03-14 | KSh 43.90 | – | – |
| 2024-03-13 | KSh 43.50 | – | – |
| 2024-03-12 | KSh 42.00 | – | – |
| 2024-03-11 | KSh 42.85 | – | – |
| 2024-03-08 | KSh 42.90 | – | – |
| 2024-03-07 | KSh 42.50 | – | – |
| 2024-03-06 | KSh 41.50 | – | – |
| 2024-03-05 | KSh 41.95 | – | – |
| 2024-03-04 | KSh 41.30 | – | – |
| 2024-03-01 | KSh 41.00 | – | – |
| 2024-02-29 | KSh 41.00 | – | – |
| 2024-02-28 | KSh 41.95 | – | – |
| 2024-02-27 | KSh 41.10 | – | – |
| 2024-02-26 | KSh 41.00 | – | – |
| 2024-02-23 | KSh 40.05 | – | – |
| 2024-02-22 | KSh 39.85 | – | – |
| 2024-02-21 | KSh 39.75 | – | – |
| 2024-02-20 | KSh 39.15 | – | – |
| 2024-02-19 | KSh 39.40 | – | – |
| 2024-02-16 | KSh 39.90 | – | – |
| 2024-02-15 | KSh 39.30 | – | – |
| 2024-02-14 | KSh 39.75 | – | – |
| 2024-02-13 | KSh 39.90 | – | – |
| 2024-02-12 | KSh 39.20 | – | – |
| 2024-02-09 | KSh 39.00 | – | – |
| 2024-02-08 | KSh 39.05 | – | – |
| 2024-02-07 | KSh 38.70 | – | – |
| 2024-02-06 | KSh 39.55 | – | – |
| 2024-02-05 | KSh 38.40 | – | – |
| 2024-02-02 | KSh 38.55 | – | – |
| 2024-02-01 | KSh 39.75 | – | – |
| 2024-01-31 | KSh 40.25 | – | – |
| 2024-01-30 | KSh 40.15 | – | – |
| 2024-01-29 | KSh 39.85 | – | – |
| 2024-01-26 | KSh 40.00 | – | – |
| 2024-01-25 | KSh 39.85 | – | – |
| 2024-01-24 | KSh 38.00 | – | – |
| 2024-01-23 | KSh 37.40 | – | – |
| 2024-01-22 | KSh 37.15 | – | – |
| 2024-01-19 | KSh 37.10 | – | – |
| 2024-01-18 | KSh 35.35 | – | – |
| 2024-01-17 | KSh 35.50 | – | – |
| 2024-01-16 | KSh 35.30 | – | – |
| 2024-01-15 | KSh 34.80 | – | – |
| 2024-01-12 | KSh 35.00 | – | – |
| 2024-01-11 | KSh 35.55 | – | – |
| 2024-01-10 | KSh 34.80 | – | – |
| 2024-01-09 | KSh 35.00 | – | – |
| 2024-01-08 | KSh 37.80 | – | – |
| 2024-01-05 | KSh 37.50 | – | – |
| 2024-01-04 | KSh 36.40 | – | – |
| 2024-01-03 | KSh 36.00 | – | – |
| 2024-01-02 | KSh 36.00 | – | – |
| 2023-12-29 | KSh 35.85 | – | – |
| 2023-12-28 | KSh 35.20 | – | – |
| 2023-12-27 | KSh 35.20 | – | – |
| 2023-12-22 | KSh 35.10 | – | – |
| 2023-12-21 | KSh 35.10 | – | – |
| 2023-12-20 | KSh 33.95 | – | – |
| 2023-12-19 | KSh 34.85 | – | – |
| 2023-12-18 | KSh 37.15 | – | – |
| 2023-12-15 | KSh 38.05 | – | – |
| 2023-12-14 | KSh 41.05 | – | – |
| 2023-12-13 | KSh 41.80 | – | – |
| 2023-12-11 | KSh 42.00 | – | – |
| 2023-12-08 | KSh 41.35 | – | – |
| 2023-12-07 | KSh 40.20 | – | – |
| 2023-12-06 | KSh 40.00 | – | – |
| 2023-12-05 | KSh 39.50 | – | – |
| 2023-12-04 | KSh 36.45 | – | – |
| 2023-12-01 | KSh 35.05 | – | – |
| 2023-11-30 | KSh 35.05 | – | – |
| 2023-11-29 | KSh 35.00 | – | – |