KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,200 |
| 2024-08-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-08-06 | 250.00 | 250.00 | 225.00 | 225.00 | 225.00 | 100 |
| 2024-08-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-02 | 256.75 | 256.75 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-08-01 | 264.00 | 264.00 | 250.00 | 256.75 | 256.75 | 300 |
| 2024-07-31 | 269.25 | 269.25 | 261.00 | 264.00 | 264.00 | 400 |
| 2024-07-30 | 270.00 | 270.00 | 265.00 | 269.25 | 269.25 | 700 |
| 2024-07-29 | 270.00 | 270.00 | 269.75 | 270.00 | 270.00 | 400 |
| 2024-07-26 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 100 |
| 2024-07-25 | 275.00 | 275.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2024-07-24 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 300 |
| 2024-07-23 | 275.00 | 275.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2024-07-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-07-19 | 260.75 | 275.00 | 260.75 | 275.00 | 275.00 | 300 |
| 2024-07-18 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 0 |
| 2024-07-17 | 250.00 | 275.00 | 250.00 | 260.75 | 260.75 | 1,100 |
| 2024-07-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 2024-07-15 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2024-07-12 | 250.00 | 265.00 | 250.00 | 265.00 | 265.00 | 200 |
| 2024-07-11 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-07-10 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2024-07-09 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-07-08 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 200 |
| 2024-07-05 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2024-07-04 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2024-07-03 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2024-07-02 | 261.50 | 265.00 | 261.50 | 265.00 | 265.00 | 100 |
| 2024-07-01 | 260.25 | 265.00 | 259.25 | 261.50 | 261.50 | 400 |
| 2024-06-28 | 270.25 | 270.25 | 259.25 | 260.25 | 260.25 | 700 |
| 2024-06-27 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | 100 |
| 2024-06-26 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | 0 |
| 2024-06-25 | 276.25 | 276.25 | 270.00 | 270.25 | 270.25 | 1,300 |
| 2024-06-24 | 269.00 | 280.00 | 269.00 | 276.25 | 276.25 | 1,100 |
| 2024-06-21 | 259.00 | 270.00 | 259.00 | 269.00 | 269.00 | 4,200 |
| 2024-06-20 | 253.75 | 259.00 | 253.75 | 259.00 | 259.00 | 300 |
| 2024-06-19 | 251.25 | 258.00 | 250.00 | 253.75 | 253.75 | 1,900 |
| 2024-06-18 | 253.50 | 253.50 | 250.00 | 251.25 | 251.25 | 2,800 |
| 2024-06-14 | 254.25 | 258.00 | 250.00 | 253.50 | 253.50 | 500 |
| 2024-06-13 | 250.75 | 255.00 | 250.75 | 254.25 | 254.25 | 2,900 |
| 2024-06-12 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 0 |
| 2024-06-11 | 251.25 | 251.25 | 250.00 | 250.75 | 250.75 | 400 |
| 2024-06-10 | 231.00 | 252.00 | 231.00 | 251.25 | 251.25 | 1,800 |
| 2024-06-07 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2024-06-06 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 8,900 |
| 2024-06-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3,700 |
| 2024-06-04 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2024-06-03 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 100 |
| 2024-05-31 | 252.00 | 252.00 | 249.75 | 250.00 | 250.00 | 200 |
| 2024-05-30 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 100 |
| 2024-05-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 500 |
| 2024-05-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2024-05-27 | 230.00 | 245.00 | 230.00 | 240.00 | 240.00 | 300 |
| 2024-05-24 | 230.50 | 230.50 | 230.00 | 230.00 | 230.00 | 100 |
| 2024-05-23 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.