KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 224.00 | 226.00 | 215.00 | 223.75 | 223.75 | 700 |
| 2024-11-11 | 248.25 | 248.25 | 223.50 | 224.00 | 224.00 | 700 |
| 2024-11-08 | 269.50 | 269.50 | 234.00 | 248.25 | 248.25 | 3,130 |
| 2024-11-07 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2024-11-06 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2024-11-05 | 269.50 | 270.00 | 269.50 | 269.50 | 269.50 | 500 |
| 2024-11-04 | 246.00 | 270.50 | 246.00 | 269.50 | 269.50 | 500 |
| 2024-10-31 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-10-30 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 400 |
| 2024-10-29 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-10-28 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-10-25 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1,000 |
| 2024-10-24 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-10-23 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-10-22 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 400 |
| 2024-10-18 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-10-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-10-16 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 12,000 |
| 2024-10-15 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-10-14 | 236.25 | 245.00 | 236.25 | 245.00 | 245.00 | 100 |
| 2024-10-11 | 228.50 | 244.00 | 228.50 | 236.25 | 236.25 | 200 |
| 2024-10-09 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-08 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-07 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-04 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-03 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-02 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-10-01 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-09-30 | 244.50 | 244.50 | 221.00 | 228.50 | 228.50 | 800 |
| 2024-09-27 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
| 2024-09-26 | 243.00 | 245.00 | 243.00 | 244.50 | 244.50 | 700 |
| 2024-09-25 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2024-09-24 | 246.00 | 246.00 | 241.00 | 243.00 | 243.00 | 200 |
| 2024-09-23 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-09-20 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-09-19 | 246.25 | 246.25 | 246.00 | 246.00 | 246.00 | 100 |
| 2024-09-18 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 0 |
| 2024-09-17 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 0 |
| 2024-09-16 | 224.00 | 246.25 | 224.00 | 246.25 | 246.25 | 100 |
| 2024-09-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-09-12 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-09-11 | 223.25 | 224.00 | 223.25 | 224.00 | 224.00 | 200 |
| 2024-09-10 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | 0 |
| 2024-09-09 | 224.00 | 224.00 | 220.00 | 223.25 | 223.25 | 500 |
| 2024-09-06 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-09-05 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-09-04 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 200 |
| 2024-09-03 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 1,100 |
| 2024-09-02 | 224.50 | 224.50 | 224.00 | 224.00 | 224.00 | 100 |
| 2024-08-30 | 220.00 | 225.00 | 220.00 | 224.50 | 224.50 | 200 |
| 2024-08-29 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2024-08-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 300 |
| 2024-08-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-23 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 100 |
| 2024-08-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-21 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200 |
| 2024-08-20 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-08-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 300 |
| 2024-08-16 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 200 |
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.