KAPCHORUA TEA CO. LTD ORD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	241.25	242.00	238.00	239.50	239.50	1,726
2026-04-24	240.25	241.50	238.00	241.25	241.25	973
2026-04-23	240.00	242.00	238.00	240.25	240.25	729
2026-04-22	241.50	243.00	237.50	240.00	240.00	522
2026-04-21	241.50	243.03	240.00	241.50	241.50	252
2026-04-20	243.75	243.75	236.00	241.50	241.50	608
2026-04-17	237.00	249.00	236.00	243.75	243.75	676
2026-04-16	235.00	249.50	235.00	237.00	237.00	613
2026-04-15	238.50	249.75	234.00	235.00	235.00	1,319
2026-04-14	243.75	250.00	235.00	238.50	238.50	1,078
2026-04-13	240.50	243.75	240.50	243.75	243.75	118
2026-04-10	243.75	245.00	240.00	240.50	240.50	2,128
2026-04-09	245.00	245.00	241.00	243.75	243.75	206
2026-04-08	238.75	245.00	235.00	245.00	245.00	1,648
2026-04-07	237.75	250.00	235.00	238.75	238.75	2,053
2026-04-02	235.25	240.00	235.00	237.75	237.75	1,109
2026-04-01	239.25	245.00	234.75	235.25	235.25	716
2026-03-31	238.25	242.00	235.00	239.25	239.25	613
2026-03-30	237.75	239.00	235.00	238.25	238.25	282
2026-03-27	234.75	239.00	234.75	237.75	237.75	817
2026-03-26	250.00	250.00	225.00	234.75	234.75	2,451
2026-03-25	250.50	252.00	245.00	250.00	250.00	1,371
2026-03-24	251.25	252.00	248.00	250.50	250.50	1,017
2026-03-23	250.75	252.00	250.50	251.25	251.25	2,265
2026-03-19	251.25	252.00	250.00	250.75	250.75	253
2026-03-18	254.25	254.25	248.00	251.25	251.25	811
2026-03-17	254.75	255.00	251.00	254.25	254.25	478
2026-03-16	251.25	260.00	250.00	254.75	254.75	5,889
2026-03-13	250.25	255.00	250.00	251.25	251.25	2,044
2026-03-12	250.00	251.00	250.00	250.25	250.25	528
2026-03-11	248.25	252.00	240.25	250.00	250.00	1,641
2026-03-10	250.75	252.00	240.00	248.25	248.25	305
2026-03-09	244.25	255.00	244.25	250.75	250.75	405
2026-03-06	246.75	260.00	235.00	244.25	244.25	566
2026-03-05	252.50	256.50	235.00	246.75	246.75	1,125
2026-03-04	256.50	260.00	247.00	252.50	252.50	3,082
2026-03-03	257.00	259.00	250.25	256.50	256.50	1,400
2026-03-02	255.50	260.00	250.00	257.00	257.00	783
2026-02-27	249.00	259.00	249.00	255.50	255.50	3,167
2026-02-26	248.25	250.00	248.00	249.00	249.00	2,580
2026-02-25	248.25	249.00	247.50	248.25	248.25	1,966
2026-02-24	249.00	249.00	248.00	248.25	248.25	2,187
2026-02-23	249.25	250.00	248.50	249.00	249.00	1,006
2026-02-20	248.25	250.00	248.00	249.25	249.25	912
2026-02-19	248.25	250.00	248.00	248.25	248.25	4,053
2026-02-18	249.75	250.00	247.75	248.25	248.25	4,807
2026-02-17	247.00	250.00	246.00	249.75	249.75	4,744
2026-02-16	241.25	250.00	241.00	247.00	247.00	1,697
2026-02-13	236.75	250.00	236.75	241.25	241.25	4,318
2026-02-12	233.75	240.00	233.75	236.75	236.75	3,731
2026-02-11	234.00	234.00	233.25	233.75	233.75	1,330
2026-02-10	232.50	234.00	232.50	234.00	234.00	1,103
2026-02-09	232.75	233.50	231.00	232.50	232.50	2,370
2026-02-06	233.00	233.00	231.00	232.75	232.75	1,154
2026-02-05	231.75	233.00	231.75	233.00	233.00	483
2026-02-04	233.00	234.00	230.00	231.75	231.75	855
2026-02-03	234.25	234.25	230.00	233.00	233.00	1,070
2026-02-02	235.75	236.00	234.00	234.25	234.25	1,750
2026-01-30	236.00	236.00	235.00	235.75	235.75	1,389
2026-01-29	236.00	236.00	235.00	236.00	236.00	606

← NewerPage 3 of 21 · 1,243 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.