KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-02-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-02-27 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2023-02-24 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 100 |
| 2023-02-23 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-02-22 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-02-21 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 300 |
| 2023-02-20 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 1,000 |
| 2023-02-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-02-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-02-15 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 100 |
| 2023-02-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-02-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2023-02-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-02-08 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 2023-02-07 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 100 |
| 2023-02-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,200 |
| 2023-02-03 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0 |
| 2023-02-02 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 800 |
| 2023-02-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2023-01-31 | 120.00 | 120.03 | 120.00 | 120.00 | 120.00 | 200 |
| 2023-01-30 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 100 |
| 2023-01-27 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 100 |
| 2023-01-26 | 100.00 | 109.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-01-25 | 100.00 | 109.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-01-24 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2023-01-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 800 |
| 2023-01-20 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-01-19 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-01-18 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-01-17 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-01-16 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-01-13 | 109.00 | 109.03 | 109.00 | 109.00 | 109.00 | 2,600 |
| 2023-01-12 | 104.25 | 113.00 | 104.25 | 108.25 | 108.25 | 200 |
| 2023-01-11 | 104.25 | 115.75 | 104.25 | 104.25 | 104.25 | 0 |
| 2023-01-10 | 104.25 | 115.75 | 104.25 | 104.25 | 104.25 | 0 |
| 2023-01-09 | 104.25 | 115.75 | 104.25 | 104.25 | 104.25 | 0 |
| 2023-01-06 | 104.25 | 115.75 | 104.25 | 104.25 | 104.25 | 0 |
| 2023-01-05 | 115.75 | 115.75 | 104.25 | 104.25 | 104.25 | 700 |
| 2023-01-04 | 115.75 | 115.75 | 113.25 | 115.75 | 115.75 | 0 |
| 2023-01-03 | 113.25 | 115.75 | 113.25 | 115.75 | 115.75 | 100 |
| 2022-12-30 | 103.00 | 113.25 | 103.00 | 113.25 | 113.25 | 100 |
| 2022-12-29 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0 |
| 2022-12-28 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0 |
| 2022-12-23 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 800 |
| 2022-12-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| 2022-12-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| 2022-12-20 | 102.75 | 102.75 | 101.00 | 102.00 | 102.00 | 1,900 |
| 2022-12-19 | 110.00 | 110.25 | 100.00 | 102.75 | 102.75 | 1,500 |
| 2022-12-16 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-15 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-14 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-13 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-09 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-08 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0 |
| 2022-12-07 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 2,500 |
| 2022-12-06 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 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.