KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 303.50 | 310.00 | 303.50 | 310.00 | 310.00 | 400 |
| 2025-08-04 | 310.50 | 310.50 | 280.00 | 303.50 | 303.50 | 1,000 |
| 2025-08-01 | 339.50 | 339.50 | 305.75 | 310.50 | 310.50 | 800 |
| 2025-07-31 | 345.00 | 345.00 | 323.00 | 339.50 | 339.50 | 5,700 |
| 2025-07-30 | 339.50 | 346.00 | 339.50 | 345.00 | 345.00 | 5,900 |
| 2025-07-29 | 338.25 | 348.00 | 338.00 | 339.50 | 339.50 | 4,700 |
| 2025-07-28 | 330.75 | 340.00 | 330.00 | 338.25 | 338.25 | 4,000 |
| 2025-07-25 | 332.25 | 340.00 | 330.00 | 330.75 | 330.75 | 7,400 |
| 2025-07-24 | 328.50 | 340.00 | 325.00 | 332.25 | 332.25 | 4,200 |
| 2025-07-23 | 328.50 | 339.00 | 325.00 | 328.50 | 328.50 | 3,000 |
| 2025-07-22 | 325.25 | 330.00 | 320.00 | 328.50 | 328.50 | 2,700 |
| 2025-07-21 | 321.75 | 339.00 | 318.00 | 325.25 | 325.25 | 3,700 |
| 2025-07-18 | 340.75 | 340.75 | 320.00 | 321.75 | 321.75 | 4,300 |
| 2025-07-17 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | 0 |
| 2025-07-16 | 320.00 | 350.00 | 320.00 | 340.75 | 340.75 | 1,400 |
| 2025-07-15 | 320.75 | 325.00 | 320.00 | 320.00 | 320.00 | 10,700 |
| 2025-07-14 | 321.50 | 321.50 | 320.00 | 320.75 | 320.75 | 1,100 |
| 2025-07-11 | 302.00 | 332.00 | 302.00 | 321.50 | 321.50 | 800 |
| 2025-07-10 | 320.00 | 320.00 | 300.00 | 302.00 | 302.00 | 2,800 |
| 2025-07-09 | 301.00 | 320.00 | 301.00 | 320.00 | 320.00 | 200 |
| 2025-07-08 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | 300 |
| 2025-07-07 | 281.00 | 309.00 | 281.00 | 304.00 | 304.00 | 1,500 |
| 2025-07-04 | 267.50 | 294.25 | 267.50 | 281.00 | 281.00 | 2,600 |
| 2025-07-03 | 245.00 | 269.50 | 245.00 | 267.50 | 267.50 | 800 |
| 2025-07-02 | 226.00 | 245.00 | 226.00 | 245.00 | 245.00 | 100 |
| 2025-07-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-06-30 | 221.00 | 226.00 | 221.00 | 226.00 | 226.00 | 900 |
| 2025-06-27 | 217.50 | 221.00 | 217.50 | 221.00 | 221.00 | 200 |
| 2025-06-26 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2025-06-25 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2025-06-24 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | 400 |
| 2025-06-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,300 |
| 2025-06-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2025-06-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-13 | 213.25 | 220.00 | 213.25 | 220.00 | 220.00 | 500 |
| 2025-06-12 | 220.00 | 220.00 | 210.00 | 213.25 | 213.25 | 900 |
| 2025-06-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| 2025-06-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,800 |
| 2025-06-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-04 | 221.75 | 221.75 | 220.00 | 220.00 | 220.00 | 300 |
| 2025-06-03 | 204.75 | 225.00 | 204.75 | 221.75 | 221.75 | 1,500 |
| 2025-05-30 | 205.00 | 205.00 | 200.50 | 204.75 | 204.75 | 5,000 |
| 2025-05-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,000 |
| 2025-05-28 | 200.50 | 205.00 | 200.50 | 205.00 | 205.00 | 400 |
| 2025-05-27 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0 |
| 2025-05-26 | 200.00 | 201.00 | 200.00 | 200.50 | 200.50 | 300 |
| 2025-05-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2025-05-22 | 203.75 | 203.75 | 200.00 | 200.00 | 200.00 | 100 |
| 2025-05-21 | 200.00 | 209.00 | 200.00 | 203.75 | 203.75 | 1,200 |
| 2025-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
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.