KAPCHORUA TEA CO. LTD ORD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	101.75	110.00	101.75	102.25	102.25	10,100
2022-09-06	101.75	109.00	99.000	101.75	101.75	0
2022-09-05	109.00	109.00	99.000	101.75	101.75	400
2022-09-02	109.00	110.00	108.00	109.00	109.00	0
2022-09-01	110.00	110.00	108.00	109.00	109.00	200
2022-08-31	105.00	110.00	105.00	110.00	110.00	100
2022-08-30	100.00	110.00	100.00	105.00	105.00	200
2022-08-29	95.250	100.00	95.250	100.00	100.00	600
2022-08-26	100.00	100.00	95.250	95.250	95.250	10,100
2022-08-25	100.00	100.00	100.00	100.00	100.00	0
2022-08-24	100.00	100.00	100.00	100.00	100.00	800
2022-08-23	100.00	100.00	100.00	100.00	100.00	200
2022-08-22	100.00	100.00	100.00	100.00	100.00	1,200
2022-08-19	100.00	100.00	91.000	100.00	100.00	0
2022-08-18	91.000	100.00	91.000	100.00	100.00	100
2022-08-17	100.50	100.50	91.000	91.000	91.000	100
2022-08-16	102.25	102.25	100.25	100.50	100.50	12,500
2022-08-15	100.75	102.25	100.75	102.25	102.25	10,800
2022-08-12	100.25	104.00	100.25	100.75	100.75	10,200
2022-08-11	100.25	106.25	100.25	100.25	100.25	0
2022-08-10	100.25	106.25	100.25	100.25	100.25	0
2022-08-08	100.25	106.25	100.25	100.25	100.25	0
2022-08-05	100.25	106.25	100.25	100.25	100.25	0
2022-08-04	106.25	106.25	100.25	100.25	100.25	14,000
2022-08-03	100.25	107.00	100.00	106.25	106.25	1,100
2022-08-02	107.00	107.00	100.25	100.25	100.25	5,200
2022-08-01	108.00	108.00	107.00	107.00	107.00	200
2022-07-29	108.00	109.00	108.00	108.00	108.00	900
2022-07-28	108.00	108.00	108.00	108.00	108.00	1,800
2022-07-27	107.00	108.00	107.00	108.00	108.00	100
2022-07-26	107.00	108.00	105.25	107.00	107.00	0
2022-07-25	107.00	108.00	105.25	107.00	107.00	0
2022-07-22	105.25	108.00	105.25	107.00	107.00	200
2022-07-21	105.00	105.25	105.00	105.25	105.25	100
2022-07-20	105.00	105.00	105.00	105.00	105.00	100
2022-07-19	108.00	108.00	105.00	105.00	105.00	100
2022-07-18	108.25	108.25	108.00	108.00	108.00	400
2022-07-15	109.00	109.00	108.00	108.25	108.25	500
2022-07-14	109.00	109.00	108.00	109.00	109.00	0
2022-07-13	108.00	109.00	108.00	109.00	109.00	400
2022-07-12	108.00	108.50	108.00	108.00	108.00	600
2022-07-08	109.00	109.00	108.00	108.00	108.00	100
2022-07-07	109.00	109.00	109.00	109.00	109.00	1,200
2022-07-06	108.00	109.00	108.00	109.00	109.00	2,500
2022-07-05	108.25	109.00	108.00	108.00	108.00	1,100
2022-07-04	108.25	110.00	107.00	108.25	108.25	0
2022-07-01	107.00	110.00	107.00	108.25	108.25	2,600
2022-06-30	107.00	107.00	107.00	107.00	107.00	5,600
2022-06-29	97.750	107.00	97.750	107.00	107.00	1,000
2022-06-28	89.000	97.750	89.000	97.750	97.750	2,900
2022-06-27	89.000	89.000	89.000	89.000	89.000	0
2022-06-24	89.000	89.000	89.000	89.000	89.000	0
2022-06-23	89.000	89.000	89.000	89.000	89.000	0
2022-06-22	89.000	89.000	89.000	89.000	89.000	0
2022-06-21	89.000	89.000	89.000	89.000	89.000	4,900
2022-06-20	89.000	89.000	85.000	89.000	89.000	0
2022-06-17	89.000	89.000	85.000	89.000	89.000	0
2022-06-16	89.000	89.000	85.000	89.000	89.000	0
2022-06-15	85.000	89.000	85.000	89.000	89.000	100
2022-06-14	81.000	85.000	81.000	85.000	85.000	1,900

← NewerPage 18 of 21 · 1,241 trading daysOlder →

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.