KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 81.000 | 85.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-06-10 | 81.000 | 85.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-06-09 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 1,600 |
| 2022-06-08 | 86.750 | 86.750 | 85.000 | 85.000 | 85.000 | 1,100 |
| 2022-06-07 | 90.000 | 95.500 | 85.000 | 86.750 | 86.750 | 1,600 |
| 2022-06-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 500 |
| 2022-06-03 | 95.500 | 95.500 | 90.000 | 90.000 | 90.000 | 300 |
| 2022-06-02 | 95.500 | 95.500 | 89.000 | 95.500 | 95.500 | 0 |
| 2022-05-31 | 89.000 | 95.500 | 89.000 | 95.500 | 95.500 | 100 |
| 2022-05-30 | 89.000 | 95.500 | 89.000 | 89.000 | 89.000 | 0 |
| 2022-05-27 | 89.000 | 95.500 | 89.000 | 89.000 | 89.000 | 0 |
| 2022-05-26 | 89.000 | 95.500 | 89.000 | 89.000 | 89.000 | 0 |
| 2022-05-25 | 95.500 | 95.500 | 89.000 | 89.000 | 89.000 | 100 |
| 2022-05-24 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-23 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-20 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-19 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-18 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-17 | 95.500 | 99.000 | 90.000 | 95.500 | 95.500 | 0 |
| 2022-05-16 | 90.000 | 99.000 | 90.000 | 95.500 | 95.500 | 500 |
| 2022-05-13 | 89.250 | 90.000 | 89.250 | 90.000 | 90.000 | 300 |
| 2022-05-12 | 89.250 | 99.000 | 89.250 | 89.250 | 89.250 | 0 |
| 2022-05-11 | 99.000 | 99.000 | 89.250 | 89.250 | 89.250 | 100 |
| 2022-05-10 | 98.750 | 100.00 | 98.750 | 99.000 | 99.000 | 700 |
| 2022-05-09 | 98.750 | 98.750 | 98.750 | 98.750 | 98.750 | 0 |
| 2022-05-06 | 98.750 | 98.750 | 98.750 | 98.750 | 98.750 | 100 |
| 2022-05-05 | 98.750 | 99.000 | 98.000 | 98.750 | 98.750 | 0 |
| 2022-05-04 | 99.000 | 99.000 | 98.000 | 98.750 | 98.750 | 300 |
| 2022-04-28 | 98.750 | 99.000 | 98.750 | 99.000 | 99.000 | 100 |
| 2022-04-27 | 98.750 | 98.750 | 90.250 | 98.750 | 98.750 | 0 |
| 2022-04-26 | 98.750 | 98.750 | 90.250 | 98.750 | 98.750 | 0 |
| 2022-04-25 | 90.250 | 98.750 | 90.250 | 98.750 | 98.750 | 200 |
| 2022-04-22 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2022-04-21 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2022-04-20 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 0 |
| 2022-04-19 | 90.250 | 90.250 | 90.250 | 90.250 | 90.250 | 100 |
| 2022-04-14 | 90.250 | 99.750 | 90.250 | 90.250 | 90.250 | 0 |
| 2022-04-13 | 99.750 | 99.750 | 90.250 | 90.250 | 90.250 | 12,900 |
| 2022-04-12 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-11 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-08 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-07 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-06 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-05 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 100 |
| 2022-04-04 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-04-01 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-03-31 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-03-30 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 100 |
| 2022-03-29 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-03-28 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-03-25 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 0 |
| 2022-03-24 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 300 |
| 2022-03-23 | 98.000 | 99.750 | 98.000 | 99.750 | 99.750 | 700 |
| 2022-03-22 | 98.000 | 99.750 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-03-21 | 99.750 | 99.750 | 98.000 | 98.000 | 98.000 | 100 |
| 2022-03-18 | 98.000 | 99.750 | 98.000 | 99.750 | 99.750 | 800 |
| 2022-03-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-03-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-03-15 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-03-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 300 |
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.