KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 233.25 | 233.25 | 230.00 | 232.50 | 232.50 | 1,550 |
| 2025-10-29 | 222.00 | 240.00 | 222.00 | 233.25 | 233.25 | 787 |
| 2025-10-28 | 215.75 | 233.75 | 210.75 | 222.00 | 222.00 | 2,281 |
| 2025-10-27 | 234.00 | 234.00 | 210.75 | 215.75 | 215.75 | 3,434 |
| 2025-10-24 | 259.00 | 259.00 | 233.25 | 234.00 | 234.00 | 1,552 |
| 2025-10-23 | 287.75 | 287.75 | 259.00 | 259.00 | 259.00 | 899 |
| 2025-10-22 | 319.50 | 319.50 | 287.75 | 287.75 | 287.75 | 277 |
| 2025-10-21 | 355.00 | 355.00 | 319.50 | 319.50 | 319.50 | 1,281 |
| 2025-10-16 | 355.00 | 355.00 | 319.50 | 355.00 | 355.00 | 57 |
| 2025-10-15 | 394.25 | 394.25 | 355.00 | 355.00 | 355.00 | 102 |
| 2025-10-14 | 394.25 | 394.25 | 347.00 | 394.25 | 394.25 | 77 |
| 2025-10-13 | 383.50 | 400.00 | 382.00 | 394.25 | 394.25 | 2,370 |
| 2025-10-09 | 387.00 | 387.00 | 370.00 | 383.50 | 383.50 | 564 |
| 2025-10-08 | 391.50 | 391.50 | 367.25 | 387.00 | 387.00 | 2,056 |
| 2025-10-07 | 413.50 | 413.50 | 385.00 | 391.50 | 391.50 | 3,390 |
| 2025-10-06 | 385.75 | 424.25 | 385.75 | 413.50 | 413.50 | 1,902 |
| 2025-10-03 | 390.75 | 400.00 | 375.50 | 385.75 | 385.75 | 1,355 |
| 2025-10-02 | 399.75 | 399.75 | 389.00 | 390.75 | 390.75 | 9,867 |
| 2025-10-01 | 365.50 | 402.00 | 365.50 | 399.75 | 399.75 | 2,596 |
| 2025-09-30 | 334.00 | 367.25 | 334.00 | 365.50 | 365.50 | 8,826 |
| 2025-09-29 | 327.00 | 357.75 | 327.00 | 334.00 | 334.00 | 1,943 |
| 2025-09-26 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 926 |
| 2025-09-25 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 29 |
| 2025-09-24 | 326.50 | 330.00 | 326.50 | 327.00 | 327.00 | 669 |
| 2025-09-23 | 327.00 | 327.00 | 325.00 | 326.50 | 326.50 | 527 |
| 2025-09-22 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 1 |
| 2025-09-19 | 311.50 | 327.00 | 311.50 | 327.00 | 327.00 | 198 |
| 2025-09-18 | 327.00 | 327.00 | 304.00 | 311.50 | 311.50 | 848 |
| 2025-09-17 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 155 |
| 2025-09-16 | 326.75 | 327.00 | 326.75 | 327.00 | 327.00 | 700 |
| 2025-09-15 | 327.00 | 327.00 | 326.00 | 326.75 | 326.75 | 3,581 |
| 2025-09-12 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 750 |
| 2025-09-11 | 326.25 | 327.00 | 326.25 | 327.00 | 327.00 | 412 |
| 2025-09-10 | 320.50 | 327.00 | 320.50 | 326.25 | 326.25 | 1,231 |
| 2025-09-09 | 327.00 | 327.00 | 315.00 | 320.50 | 320.50 | 358 |
| 2025-09-08 | 326.75 | 327.00 | 326.75 | 327.00 | 327.00 | 3,936 |
| 2025-09-05 | 324.50 | 327.00 | 324.50 | 326.75 | 326.75 | 537 |
| 2025-09-04 | 312.25 | 327.00 | 312.25 | 324.50 | 324.50 | 655 |
| 2025-09-03 | 326.00 | 326.00 | 300.00 | 312.25 | 312.25 | 929 |
| 2025-09-02 | 311.75 | 327.00 | 311.75 | 327.00 | 327.00 | 621 |
| 2025-09-01 | 327.00 | 328.00 | 311.00 | 311.75 | 311.75 | 1,309 |
| 2025-08-29 | 329.00 | 329.00 | 310.00 | 327.00 | 327.00 | 1,289 |
| 2025-08-28 | 323.25 | 329.00 | 323.25 | 329.00 | 329.00 | 197 |
| 2025-08-27 | 329.00 | 329.00 | 321.00 | 323.25 | 323.25 | 676 |
| 2025-08-26 | 324.00 | 329.00 | 324.00 | 329.00 | 329.00 | 722 |
| 2025-08-25 | 320.25 | 330.00 | 320.25 | 324.00 | 324.00 | 523 |
| 2025-08-22 | 327.75 | 329.00 | 320.00 | 320.25 | 320.25 | 4,923 |
| 2025-08-21 | 329.00 | 329.00 | 320.00 | 327.75 | 327.75 | 1,742 |
| 2025-08-20 | 321.00 | 329.00 | 321.00 | 329.00 | 329.00 | 132 |
| 2025-08-19 | 326.50 | 329.00 | 320.00 | 321.00 | 321.00 | 4,032 |
| 2025-08-18 | 327.00 | 328.00 | 320.00 | 326.50 | 326.50 | 474 |
| 2025-08-15 | 326.25 | 329.00 | 321.00 | 327.00 | 327.00 | 3,511 |
| 2025-08-14 | 326.50 | 329.00 | 320.00 | 326.25 | 326.25 | 711 |
| 2025-08-13 | 325.50 | 329.00 | 325.50 | 326.50 | 326.50 | 2,320 |
| 2025-08-12 | 319.25 | 340.00 | 319.25 | 325.50 | 325.50 | 608 |
| 2025-08-11 | 317.75 | 320.00 | 316.50 | 319.25 | 319.25 | 1,500 |
| 2025-08-08 | 316.50 | 319.00 | 316.50 | 317.75 | 317.75 | 309 |
| 2025-08-07 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 0 |
| 2025-08-06 | 310.00 | 318.00 | 310.00 | 316.50 | 316.50 | 500 |
| 2025-08-05 | 303.50 | 310.00 | 303.50 | 310.00 | 310.00 | 400 |
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.