KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 235.75 | 236.00 | 235.75 | 236.00 | 236.00 | 413 |
| 2026-01-27 | 235.75 | 236.00 | 235.00 | 235.75 | 235.75 | 1,106 |
| 2026-01-26 | 236.00 | 236.00 | 235.00 | 235.75 | 235.75 | 2,852 |
| 2026-01-23 | 235.75 | 236.00 | 235.75 | 236.00 | 236.00 | 703 |
| 2026-01-22 | 234.75 | 236.00 | 234.75 | 235.75 | 235.75 | 1,433 |
| 2026-01-21 | 234.50 | 236.00 | 233.00 | 234.75 | 234.75 | 2,810 |
| 2026-01-20 | 235.00 | 235.25 | 233.00 | 234.50 | 234.50 | 904 |
| 2026-01-19 | 234.50 | 235.25 | 234.00 | 235.00 | 235.00 | 474 |
| 2026-01-16 | 235.25 | 235.25 | 230.00 | 234.50 | 234.50 | 248 |
| 2026-01-15 | 236.00 | 236.00 | 235.00 | 235.25 | 235.25 | 2,475 |
| 2026-01-14 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 748 |
| 2026-01-13 | 236.50 | 236.50 | 235.25 | 236.00 | 236.00 | 492 |
| 2026-01-12 | 237.50 | 238.00 | 236.00 | 236.50 | 236.50 | 1,272 |
| 2026-01-09 | 237.25 | 238.00 | 236.00 | 237.50 | 237.50 | 2,331 |
| 2026-01-08 | 237.00 | 238.00 | 235.00 | 237.25 | 237.25 | 133 |
| 2026-01-07 | 235.50 | 240.00 | 234.25 | 237.00 | 237.00 | 1,815 |
| 2026-01-06 | 234.25 | 236.00 | 233.00 | 235.50 | 235.50 | 7,357 |
| 2026-01-05 | 233.00 | 235.75 | 233.00 | 234.25 | 234.25 | 222 |
| 2026-01-02 | 231.50 | 235.75 | 230.00 | 233.00 | 233.00 | 699 |
| 2025-12-31 | 229.25 | 235.00 | 229.25 | 231.50 | 231.50 | 136 |
| 2025-12-30 | 225.25 | 230.00 | 225.25 | 229.25 | 229.25 | 660 |
| 2025-12-29 | 228.50 | 230.00 | 223.50 | 225.25 | 225.25 | 3,291 |
| 2025-12-24 | 223.50 | 230.00 | 223.50 | 228.50 | 228.50 | 402 |
| 2025-12-23 | 216.25 | 225.00 | 216.25 | 223.50 | 223.50 | 1,022 |
| 2025-12-22 | 214.25 | 218.50 | 214.25 | 216.25 | 216.25 | 615 |
| 2025-12-19 | 214.00 | 214.50 | 214.00 | 214.25 | 214.25 | 718 |
| 2025-12-18 | 214.50 | 214.50 | 213.00 | 214.00 | 214.00 | 494 |
| 2025-12-17 | 210.50 | 214.50 | 210.50 | 214.50 | 214.50 | 920 |
| 2025-12-16 | 213.00 | 214.50 | 207.00 | 210.50 | 210.50 | 2,639 |
| 2025-12-15 | 210.25 | 214.75 | 210.00 | 213.00 | 213.00 | 584 |
| 2025-12-11 | 210.00 | 218.00 | 210.00 | 210.25 | 210.25 | 2,024 |
| 2025-12-10 | 210.75 | 216.00 | 210.00 | 210.00 | 210.00 | 1,013 |
| 2025-12-09 | 209.75 | 219.00 | 209.75 | 210.75 | 210.75 | 515 |
| 2025-12-08 | 209.50 | 210.75 | 209.50 | 209.75 | 209.75 | 11,619 |
| 2025-12-05 | 209.25 | 210.00 | 209.00 | 209.50 | 209.50 | 667 |
| 2025-12-04 | 210.00 | 210.00 | 209.00 | 209.25 | 209.25 | 959 |
| 2025-12-03 | 207.25 | 211.00 | 207.25 | 210.00 | 210.00 | 3,144 |
| 2025-12-02 | 210.50 | 215.00 | 205.00 | 207.25 | 207.25 | 1,106 |
| 2025-12-01 | 211.00 | 219.00 | 205.00 | 210.50 | 210.50 | 253 |
| 2025-11-28 | 211.00 | 214.00 | 210.00 | 211.00 | 211.00 | 607 |
| 2025-11-27 | 217.75 | 217.75 | 209.00 | 211.00 | 211.00 | 986 |
| 2025-11-26 | 214.25 | 219.75 | 214.25 | 217.75 | 217.75 | 152 |
| 2025-11-25 | 213.50 | 224.00 | 210.00 | 214.25 | 214.25 | 983 |
| 2025-11-24 | 213.00 | 224.00 | 210.00 | 213.50 | 213.50 | 600 |
| 2025-11-21 | 215.25 | 225.00 | 212.00 | 213.00 | 213.00 | 440 |
| 2025-11-20 | 212.00 | 218.00 | 212.00 | 215.25 | 215.25 | 586 |
| 2025-11-19 | 207.50 | 215.00 | 205.00 | 212.00 | 212.00 | 1,121 |
| 2025-11-18 | 210.50 | 215.00 | 205.00 | 207.50 | 207.50 | 1,096 |
| 2025-11-17 | 201.50 | 217.00 | 199.00 | 210.50 | 210.50 | 2,732 |
| 2025-11-14 | 208.00 | 210.00 | 200.00 | 201.50 | 201.50 | 33,571 |
| 2025-11-13 | 203.00 | 209.00 | 203.00 | 208.00 | 208.00 | 2,250 |
| 2025-11-12 | 204.75 | 208.00 | 198.00 | 203.00 | 203.00 | 4,364 |
| 2025-11-11 | 203.00 | 205.00 | 203.00 | 204.75 | 204.75 | 2,219 |
| 2025-11-10 | 210.25 | 210.25 | 200.00 | 203.00 | 203.00 | 2,606 |
| 2025-11-07 | 214.25 | 215.00 | 206.00 | 210.25 | 210.25 | 5,956 |
| 2025-11-06 | 226.00 | 229.00 | 210.00 | 214.25 | 214.25 | 8,633 |
| 2025-11-05 | 235.25 | 239.00 | 211.75 | 226.00 | 226.00 | 3,665 |
| 2025-11-04 | 232.00 | 244.00 | 230.00 | 235.25 | 235.25 | 14,670 |
| 2025-11-03 | 232.00 | 234.75 | 230.00 | 232.00 | 232.00 | 8,078 |
| 2025-10-31 | 232.50 | 233.00 | 230.00 | 232.00 | 232.00 | 1,016 |
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.