KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | 200 |
| 2024-02-20 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-02-19 | 233.50 | 233.50 | 232.00 | 232.00 | 232.00 | 100 |
| 2024-02-16 | 233.00 | 234.00 | 233.00 | 233.50 | 233.50 | 1,700 |
| 2024-02-15 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 300 |
| 2024-02-14 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 100 |
| 2024-02-13 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 2,000 |
| 2024-02-12 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 100 |
| 2024-02-09 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2024-02-08 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2024-02-07 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2024-02-06 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 1,200 |
| 2024-02-05 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-02-02 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-02-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 100 |
| 2024-01-30 | 234.50 | 234.50 | 234.00 | 234.00 | 234.00 | 100 |
| 2024-01-29 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-01-26 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2024-01-25 | 237.75 | 239.00 | 230.00 | 234.50 | 234.50 | 1,300 |
| 2024-01-24 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | 0 |
| 2024-01-23 | 236.25 | 237.75 | 236.25 | 237.75 | 237.75 | 300 |
| 2024-01-22 | 234.00 | 237.00 | 234.00 | 236.25 | 236.25 | 2,000 |
| 2024-01-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-18 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-17 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-15 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-12 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-11 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 300 |
| 2024-01-10 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| 2024-01-09 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-08 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 200 |
| 2024-01-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 200 |
| 2024-01-04 | 215.00 | 225.00 | 215.00 | 225.00 | 225.00 | 500 |
| 2024-01-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-01-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 500 |
| 2023-12-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-21 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 500 |
| 2023-12-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-12-18 | 223.00 | 223.00 | 215.00 | 215.00 | 215.00 | 2,100 |
| 2023-12-15 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-12-14 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-12-13 | 229.00 | 229.00 | 215.00 | 223.00 | 223.00 | 500 |
| 2023-12-11 | 232.50 | 232.50 | 229.00 | 229.00 | 229.00 | 100 |
| 2023-12-08 | 239.00 | 239.00 | 230.00 | 232.50 | 232.50 | 600 |
| 2023-12-07 | 239.25 | 239.25 | 237.50 | 239.00 | 239.00 | 2,500 |
| 2023-12-06 | 237.50 | 239.25 | 237.50 | 239.25 | 239.25 | 100 |
| 2023-12-05 | 239.25 | 240.00 | 235.00 | 237.50 | 237.50 | 400 |
| 2023-12-04 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 800 |
| 2023-12-01 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 0 |
| 2023-11-30 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 100 |
| 2023-11-29 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 0 |
| 2023-11-28 | 239.25 | 239.50 | 239.25 | 239.25 | 239.25 | 600 |
| 2023-11-27 | 240.00 | 240.00 | 239.25 | 239.25 | 239.25 | 300 |
| 2023-11-24 | 219.25 | 240.00 | 219.25 | 240.00 | 240.00 | 1,000 |
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.