KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-05-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6,900 |
| 2025-05-07 | 202.50 | 202.50 | 200.00 | 200.00 | 200.00 | 2,000 |
| 2025-05-06 | 210.00 | 210.00 | 200.00 | 202.50 | 202.50 | 2,300 |
| 2025-05-05 | 209.50 | 210.00 | 209.50 | 210.00 | 210.00 | 300 |
| 2025-05-02 | 206.75 | 210.00 | 206.75 | 209.50 | 209.50 | 200 |
| 2025-04-30 | 206.25 | 210.00 | 200.00 | 206.75 | 206.75 | 300 |
| 2025-04-29 | 209.25 | 213.00 | 200.00 | 206.25 | 206.25 | 800 |
| 2025-04-28 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | 0 |
| 2025-04-25 | 215.00 | 217.00 | 200.00 | 209.25 | 209.25 | 1,400 |
| 2025-04-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-04-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 200 |
| 2025-04-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-04-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-04-16 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 300 |
| 2025-04-15 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 100 |
| 2025-04-14 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-04-11 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2025-04-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-04-09 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 200 |
| 2025-04-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-04-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-04-04 | 226.00 | 226.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2025-04-03 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| 2025-04-02 | 226.25 | 226.25 | 225.00 | 226.00 | 226.00 | 8,600 |
| 2025-04-01 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-28 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-27 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-26 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-25 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-24 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0 |
| 2025-03-21 | 230.00 | 230.00 | 225.00 | 226.25 | 226.25 | 800 |
| 2025-03-20 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,200 |
| 2025-03-19 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-17 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 200 |
| 2025-03-14 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 100 |
| 2025-03-13 | 221.50 | 222.00 | 221.50 | 222.00 | 222.00 | 100 |
| 2025-03-12 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2025-03-11 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2025-03-10 | 220.00 | 222.00 | 220.00 | 221.50 | 221.50 | 700 |
| 2025-03-07 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 300 |
| 2025-03-06 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | 1,000 |
| 2025-03-05 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 100 |
| 2025-03-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,600 |
| 2025-03-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 400 |
| 2025-02-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2025-02-27 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 300 |
| 2025-02-26 | 229.50 | 230.00 | 210.00 | 221.00 | 221.00 | 900 |
| 2025-02-25 | 230.00 | 230.00 | 225.00 | 229.50 | 229.50 | 1,200 |
| 2025-02-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,800 |
| 2025-02-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,500 |
| 2025-02-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,300 |
| 2025-02-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2025-02-18 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2025-02-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3,100 |
| 2025-02-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2025-02-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-02-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-02-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 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.