KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-12-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-12-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-11-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 2022-11-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,400 |
| 2022-11-17 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | 100 |
| 2022-11-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 400 |
| 2022-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2022-11-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 200 |
| 2022-11-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| 2022-11-01 | 115.00 | 115.00 | 108.00 | 115.00 | 115.00 | 0 |
| 2022-10-31 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 300 |
| 2022-10-28 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1,100 |
| 2022-10-27 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0 |
| 2022-10-26 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0 |
| 2022-10-25 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 100 |
| 2022-10-24 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-10-21 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3,000 |
| 2022-10-19 | 107.00 | 117.75 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-10-18 | 107.00 | 117.75 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-10-17 | 117.75 | 117.75 | 107.00 | 107.00 | 107.00 | 300 |
| 2022-10-14 | 117.75 | 121.00 | 117.75 | 117.75 | 117.75 | 0 |
| 2022-10-13 | 117.75 | 121.00 | 117.75 | 117.75 | 117.75 | 0 |
| 2022-10-12 | 117.75 | 121.00 | 117.75 | 117.75 | 117.75 | 0 |
| 2022-10-11 | 119.00 | 121.00 | 117.75 | 117.75 | 117.75 | 1,400 |
| 2022-10-07 | 119.00 | 120.50 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-10-06 | 119.00 | 120.50 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-10-05 | 120.50 | 120.50 | 119.00 | 119.00 | 119.00 | 200 |
| 2022-10-04 | 121.00 | 124.00 | 120.00 | 120.50 | 120.50 | 1,000 |
| 2022-10-03 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 400 |
| 2022-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| 2022-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 400 |
| 2022-09-28 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 200 |
| 2022-09-27 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 200 |
| 2022-09-26 | 113.00 | 124.00 | 113.00 | 124.00 | 124.00 | 400 |
| 2022-09-23 | 103.50 | 113.00 | 103.50 | 113.00 | 113.00 | 100 |
| 2022-09-22 | 103.50 | 115.75 | 100.00 | 103.50 | 103.50 | 0 |
| 2022-09-21 | 103.50 | 115.75 | 100.00 | 103.50 | 103.50 | 0 |
| 2022-09-20 | 105.50 | 115.75 | 100.00 | 103.50 | 103.50 | 1,300 |
| 2022-09-19 | 105.50 | 105.75 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-09-16 | 105.75 | 105.75 | 105.50 | 105.50 | 105.50 | 100 |
| 2022-09-15 | 101.25 | 110.00 | 100.25 | 105.75 | 105.75 | 400 |
| 2022-09-14 | 101.25 | 102.50 | 101.25 | 101.25 | 101.25 | 0 |
| 2022-09-12 | 101.25 | 102.50 | 101.25 | 101.25 | 101.25 | 0 |
| 2022-09-09 | 102.50 | 102.50 | 101.25 | 101.25 | 101.25 | 10,000 |
| 2022-09-08 | 102.25 | 102.50 | 102.25 | 102.50 | 102.50 | 10,000 |
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.