KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 346.25 | 360.25 | 346.00 | 358.50 | 358.50 | 5,874 |
| 2026-07-22 | 343.50 | 350.00 | 340.00 | 346.25 | 346.25 | 7,997 |
| 2026-07-21 | 339.50 | 350.00 | 338.00 | 343.50 | 343.50 | 6,444 |
| 2026-07-20 | 339.75 | 349.00 | 332.25 | 339.50 | 339.50 | 10,184 |
| 2026-07-17 | 334.00 | 345.00 | 334.00 | 339.75 | 339.75 | 14,693 |
| 2026-07-16 | 337.25 | 340.00 | 320.00 | 334.00 | 334.00 | 13,119 |
| 2026-07-15 | 341.00 | 341.00 | 330.00 | 337.25 | 337.25 | 3,850 |
| 2026-07-14 | 320.25 | 343.00 | 320.25 | 341.00 | 341.00 | 2,906 |
| 2026-07-13 | 332.75 | 350.00 | 319.75 | 320.25 | 320.25 | 22,912 |
| 2026-07-10 | 343.75 | 344.00 | 320.00 | 332.75 | 332.75 | 7,856 |
| 2026-07-09 | 342.25 | 345.00 | 341.50 | 343.75 | 343.75 | 3,711 |
| 2026-07-08 | 337.75 | 347.00 | 337.75 | 342.25 | 342.25 | 920 |
| 2026-07-07 | 327.25 | 350.00 | 324.00 | 337.75 | 337.75 | 4,147 |
| 2026-07-06 | 322.50 | 347.00 | 319.00 | 327.25 | 327.25 | 1,969 |
| 2026-07-03 | 337.25 | 350.00 | 318.00 | 322.50 | 322.50 | 7,099 |
| 2026-07-02 | 347.25 | 349.00 | 320.00 | 337.25 | 337.25 | 6,946 |
| 2026-07-01 | 346.25 | 349.75 | 342.00 | 347.25 | 347.25 | 1,759 |
| 2026-06-30 | 348.00 | 350.00 | 340.00 | 346.25 | 346.25 | 2,741 |
| 2026-06-29 | 321.25 | 353.25 | 321.25 | 348.00 | 348.00 | 7,957 |
| 2026-06-26 | 298.75 | 400.00 | 298.75 | 321.25 | 321.25 | 6,313 |
| 2026-06-25 | 291.25 | 300.00 | 291.25 | 298.75 | 298.75 | 1,478 |
| 2026-06-24 | 296.50 | 299.50 | 279.50 | 291.25 | 291.25 | 1,844 |
| 2026-06-23 | 296.50 | 299.00 | 291.00 | 296.50 | 296.50 | 98 |
| 2026-06-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 2,189 |
| 2026-06-19 | 278.25 | 284.00 | 278.25 | 283.00 | 283.00 | 1,488 |
| 2026-06-18 | 279.00 | 279.50 | 270.00 | 278.25 | 278.25 | 748 |
| 2026-06-17 | 275.25 | 279.50 | 274.00 | 279.00 | 279.00 | 970 |
| 2026-06-16 | 276.75 | 276.75 | 270.00 | 275.25 | 275.25 | 2,018 |
| 2026-06-15 | 276.75 | 276.75 | 265.00 | 276.75 | 276.75 | 54 |
| 2026-06-12 | 277.50 | 278.00 | 275.00 | 276.75 | 276.75 | 880 |
| 2026-06-11 | 277.50 | 279.00 | 277.00 | 277.50 | 277.50 | 157 |
| 2026-06-10 | 276.50 | 279.00 | 276.50 | 277.50 | 277.50 | 2,183 |
| 2026-06-09 | 277.25 | 279.75 | 275.50 | 276.50 | 276.50 | 274 |
| 2026-06-08 | 275.25 | 279.75 | 270.00 | 277.25 | 277.25 | 2,320 |
| 2026-06-05 | 275.50 | 277.00 | 275.00 | 275.25 | 275.25 | 1,176 |
| 2026-06-04 | 275.00 | 279.75 | 274.00 | 275.50 | 275.50 | 360 |
| 2026-06-03 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | 2,001 |
| 2026-06-02 | 272.50 | 280.00 | 265.00 | 278.00 | 278.00 | 323 |
| 2026-05-29 | 279.75 | 285.00 | 265.00 | 272.50 | 272.50 | 3,963 |
| 2026-05-28 | 273.50 | 285.00 | 273.00 | 279.75 | 279.75 | 273 |
| 2026-05-26 | 274.25 | 275.00 | 271.00 | 273.50 | 273.50 | 1,492 |
| 2026-05-25 | 274.25 | 275.00 | 265.00 | 274.25 | 274.25 | 72 |
| 2026-05-22 | 275.00 | 275.00 | 268.50 | 274.25 | 274.25 | 2,978 |
| 2026-05-21 | 275.00 | 275.00 | 255.75 | 275.00 | 275.00 | 77 |
| 2026-05-20 | 271.75 | 285.00 | 260.00 | 275.00 | 275.00 | 816 |
| 2026-05-19 | 261.50 | 283.00 | 261.50 | 271.75 | 271.75 | 10,202 |
| 2026-05-18 | 259.25 | 263.00 | 259.25 | 261.50 | 261.50 | 2,739 |
| 2026-05-15 | 256.00 | 259.75 | 256.00 | 259.25 | 259.25 | 1,806 |
| 2026-05-14 | 253.50 | 257.00 | 253.50 | 256.00 | 256.00 | 5,087 |
| 2026-05-13 | 251.25 | 254.00 | 251.25 | 253.50 | 253.50 | 397 |
| 2026-05-12 | 251.50 | 255.00 | 250.00 | 251.25 | 251.25 | 2,585 |
| 2026-05-11 | 252.00 | 255.00 | 250.00 | 251.50 | 251.50 | 1,319 |
| 2026-05-08 | 250.00 | 257.00 | 250.00 | 252.00 | 252.00 | 7,082 |
| 2026-05-07 | 250.00 | 257.00 | 245.00 | 250.00 | 250.00 | 7,321 |
| 2026-05-06 | 245.00 | 260.00 | 245.00 | 250.00 | 250.00 | 4,282 |
| 2026-05-05 | 243.00 | 256.00 | 240.00 | 245.00 | 245.00 | 2,561 |
| 2026-05-04 | 241.75 | 249.00 | 240.00 | 243.00 | 243.00 | 16,912 |
| 2026-04-30 | 241.75 | 244.00 | 239.00 | 241.75 | 241.75 | 3,103 |
| 2026-04-29 | 238.00 | 244.00 | 238.00 | 241.75 | 241.75 | 1,002 |
| 2026-04-28 | 239.50 | 244.00 | 234.00 | 238.00 | 238.00 | 849 |
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.