KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 0 |
| 2023-11-22 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 0 |
| 2023-11-21 | 238.75 | 249.00 | 215.00 | 219.25 | 219.25 | 800 |
| 2023-11-20 | 228.50 | 239.00 | 228.50 | 238.75 | 238.75 | 1,500 |
| 2023-11-17 | 219.00 | 239.00 | 219.00 | 228.50 | 228.50 | 1,800 |
| 2023-11-16 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 900 |
| 2023-11-15 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-11-14 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-11-10 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-11-09 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 200 |
| 2023-11-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 27,700 |
| 2023-11-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-11-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-11-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-11-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-11-01 | 211.75 | 220.00 | 211.75 | 220.00 | 220.00 | 400 |
| 2023-10-31 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | 0 |
| 2023-10-30 | 215.00 | 215.00 | 210.00 | 211.75 | 211.75 | 300 |
| 2023-10-27 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 200 |
| 2023-10-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2023-10-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2023-10-24 | 214.50 | 214.50 | 210.00 | 210.00 | 210.00 | 4,000 |
| 2023-10-23 | 214.00 | 215.00 | 214.00 | 214.50 | 214.50 | 200 |
| 2023-10-19 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 4,000 |
| 2023-10-18 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2023-10-17 | 213.25 | 214.00 | 213.25 | 214.00 | 214.00 | 100 |
| 2023-10-16 | 210.00 | 215.00 | 210.00 | 213.25 | 213.25 | 300 |
| 2023-10-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2023-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,900 |
| 2023-10-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2023-10-09 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,500 |
| 2023-10-06 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 800 |
| 2023-10-05 | 193.00 | 210.00 | 193.00 | 210.00 | 210.00 | 200 |
| 2023-10-04 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2023-10-03 | 195.00 | 199.50 | 181.00 | 193.00 | 193.00 | 1,000 |
| 2023-10-02 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 100 |
| 2023-09-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-28 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 100 |
| 2023-09-27 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2023-09-26 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 400 |
| 2023-09-25 | 186.50 | 196.00 | 186.50 | 196.00 | 196.00 | 100 |
| 2023-09-22 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2023-09-21 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2023-09-20 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2023-09-19 | 188.00 | 196.00 | 177.00 | 186.50 | 186.50 | 200 |
| 2023-09-18 | 196.00 | 196.00 | 188.00 | 188.00 | 188.00 | 100 |
| 2023-09-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-09-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-09-13 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-09-12 | 195.75 | 196.00 | 195.75 | 196.00 | 196.00 | 400 |
| 2023-09-11 | 199.25 | 199.25 | 195.00 | 195.75 | 195.75 | 300 |
| 2023-09-08 | 197.50 | 204.00 | 197.25 | 199.25 | 199.25 | 500 |
| 2023-09-07 | 197.25 | 197.50 | 197.25 | 197.50 | 197.50 | 100 |
| 2023-09-06 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0 |
| 2023-09-05 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0 |
| 2023-09-04 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0 |
| 2023-09-01 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0 |
| 2023-08-31 | 205.00 | 205.00 | 185.00 | 197.25 | 197.25 | 300 |
| 2023-08-30 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 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.