KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-05-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-05-30 | 128.75 | 132.00 | 128.75 | 132.00 | 132.00 | 400 |
| 2023-05-29 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 0 |
| 2023-05-26 | 130.00 | 130.00 | 125.00 | 128.75 | 128.75 | 400 |
| 2023-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,100 |
| 2023-05-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2023-05-11 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 100 |
| 2023-05-10 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,200 |
| 2023-05-09 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| 2023-05-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 400 |
| 2023-05-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-05-04 | 125.75 | 126.00 | 125.75 | 126.00 | 126.00 | 800 |
| 2023-05-03 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2023-05-02 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2023-04-28 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 100 |
| 2023-04-27 | 123.00 | 130.00 | 123.00 | 125.75 | 125.75 | 600 |
| 2023-04-26 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2023-04-24 | 127.75 | 127.75 | 120.00 | 123.00 | 123.00 | 200 |
| 2023-04-20 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2023-04-19 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2023-04-18 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2023-04-17 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2023-04-14 | 120.00 | 130.00 | 120.00 | 127.75 | 127.75 | 600 |
| 2023-04-13 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 100 |
| 2023-04-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2023-04-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-04-03 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,300 |
| 2023-03-31 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 1,000 |
| 2023-03-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2023-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2023-03-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2023-03-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-15 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2023-03-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-03-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 400 |
| 2023-03-10 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| 2023-03-09 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-03-08 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-03-07 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 100 |
| 2023-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 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.