KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 211.25 | 211.25 | 205.00 | 205.00 | 205.00 | 100 |
| 2023-08-25 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | 0 |
| 2023-08-24 | 225.75 | 225.75 | 211.00 | 211.25 | 211.25 | 300 |
| 2023-08-23 | 237.75 | 237.75 | 222.00 | 225.75 | 225.75 | 900 |
| 2023-08-22 | 226.75 | 237.75 | 226.75 | 237.75 | 237.75 | 1,100 |
| 2023-08-21 | 232.75 | 232.75 | 225.00 | 226.75 | 226.75 | 300 |
| 2023-08-18 | 225.00 | 235.00 | 225.00 | 232.75 | 232.75 | 1,400 |
| 2023-08-17 | 231.75 | 231.75 | 225.00 | 225.00 | 225.00 | 700 |
| 2023-08-16 | 238.75 | 238.75 | 230.00 | 231.75 | 231.75 | 500 |
| 2023-08-15 | 236.25 | 238.75 | 236.25 | 238.75 | 238.75 | 500 |
| 2023-08-14 | 237.00 | 239.00 | 235.00 | 236.25 | 236.25 | 1,600 |
| 2023-08-11 | 237.25 | 239.00 | 236.00 | 237.00 | 237.00 | 300 |
| 2023-08-10 | 235.50 | 239.00 | 235.50 | 237.25 | 237.25 | 1,600 |
| 2023-08-09 | 224.75 | 241.00 | 224.75 | 235.50 | 235.50 | 200 |
| 2023-08-08 | 219.50 | 225.00 | 219.50 | 224.75 | 224.75 | 3,600 |
| 2023-08-07 | 219.75 | 220.00 | 215.00 | 219.50 | 219.50 | 5,300 |
| 2023-08-04 | 221.00 | 221.00 | 215.00 | 219.75 | 219.75 | 1,500 |
| 2023-08-03 | 210.00 | 222.00 | 210.00 | 221.00 | 221.00 | 1,100 |
| 2023-08-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 300 |
| 2023-08-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 700 |
| 2023-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 800 |
| 2023-07-28 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 200 |
| 2023-07-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 100 |
| 2023-07-26 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-07-25 | 222.25 | 222.25 | 205.00 | 205.00 | 205.00 | 100 |
| 2023-07-24 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | 0 |
| 2023-07-21 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | 0 |
| 2023-07-20 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | 0 |
| 2023-07-19 | 220.00 | 224.50 | 220.00 | 222.25 | 222.25 | 200 |
| 2023-07-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 400 |
| 2023-07-14 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 600 |
| 2023-07-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| 2023-07-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-07-11 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 200 |
| 2023-07-10 | 217.25 | 220.00 | 215.00 | 218.00 | 218.00 | 500 |
| 2023-07-07 | 210.00 | 220.00 | 210.00 | 217.25 | 217.25 | 800 |
| 2023-07-06 | 206.50 | 220.00 | 200.00 | 210.00 | 210.00 | 400 |
| 2023-07-05 | 205.00 | 210.00 | 200.00 | 206.50 | 206.50 | 4,700 |
| 2023-07-04 | 191.75 | 209.00 | 191.75 | 205.00 | 205.00 | 900 |
| 2023-07-03 | 188.25 | 198.00 | 188.25 | 191.75 | 191.75 | 4,200 |
| 2023-06-30 | 173.00 | 190.00 | 173.00 | 188.25 | 188.25 | 1,400 |
| 2023-06-29 | 157.00 | 173.00 | 157.00 | 173.00 | 173.00 | 1,000 |
| 2023-06-27 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 100 |
| 2023-06-26 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-23 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 1,000 |
| 2023-06-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2023-06-21 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 1,100 |
| 2023-06-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-06-19 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 600 |
| 2023-06-16 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2023-06-15 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 100 |
| 2023-06-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-06-13 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 100 |
| 2023-06-12 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 200 |
| 2023-06-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2023-06-08 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 600 |
| 2023-06-07 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | 1,600 |
| 2023-06-06 | 132.00 | 141.00 | 132.00 | 138.00 | 138.00 | 300 |
| 2023-06-05 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 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.