KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0 |
| 2024-05-21 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | 200 |
| 2024-05-20 | 236.25 | 236.25 | 230.00 | 230.00 | 230.00 | 7,000 |
| 2024-05-17 | 229.75 | 252.00 | 220.00 | 236.25 | 236.25 | 3,400 |
| 2024-05-16 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 0 |
| 2024-05-15 | 220.00 | 230.00 | 220.00 | 229.75 | 229.75 | 1,500 |
| 2024-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-05-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-05-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-05-08 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 300 |
| 2024-05-07 | 228.75 | 230.00 | 228.75 | 230.00 | 230.00 | 1,600 |
| 2024-05-06 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2024-05-03 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
| 2024-05-02 | 233.50 | 233.50 | 220.00 | 228.75 | 228.75 | 300 |
| 2024-04-30 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0 |
| 2024-04-29 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0 |
| 2024-04-26 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0 |
| 2024-04-25 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0 |
| 2024-04-24 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0 |
| 2024-04-23 | 234.00 | 234.00 | 233.50 | 233.50 | 233.50 | 100 |
| 2024-04-22 | 218.25 | 234.00 | 218.25 | 234.00 | 234.00 | 200 |
| 2024-04-19 | 233.00 | 233.00 | 212.00 | 218.25 | 218.25 | 1,300 |
| 2024-04-18 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 500 |
| 2024-04-17 | 225.75 | 233.00 | 225.75 | 233.00 | 233.00 | 300 |
| 2024-04-16 | 210.00 | 230.00 | 210.00 | 225.75 | 225.75 | 400 |
| 2024-04-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,700 |
| 2024-04-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-09 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 400 |
| 2024-04-08 | 230.00 | 230.00 | 207.00 | 207.00 | 207.00 | 300 |
| 2024-04-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-04-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2024-04-03 | 229.75 | 230.00 | 229.75 | 230.00 | 230.00 | 1,900 |
| 2024-04-02 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 0 |
| 2024-03-28 | 229.50 | 230.00 | 229.00 | 229.75 | 229.75 | 1,500 |
| 2024-03-27 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2024-03-26 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2024-03-25 | 232.00 | 232.00 | 229.00 | 229.50 | 229.50 | 1,000 |
| 2024-03-22 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 4,300 |
| 2024-03-21 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | 3,300 |
| 2024-03-20 | 230.00 | 231.00 | 208.00 | 229.50 | 229.50 | 4,200 |
| 2024-03-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2024-03-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-03-15 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2024-03-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-03-13 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,800 |
| 2024-03-12 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-03-11 | 219.50 | 232.00 | 219.50 | 232.00 | 232.00 | 100 |
| 2024-03-08 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-03-07 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-03-06 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-03-05 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-03-04 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-03-01 | 232.00 | 232.00 | 209.00 | 219.50 | 219.50 | 200 |
| 2024-02-29 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 100 |
| 2024-02-28 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2024-02-27 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2024-02-26 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 200 |
| 2024-02-23 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 600 |
| 2024-02-22 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 200 |
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.