KAPCHORUA TEA CO. LTD ORD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 337.25 | 341.75 | 336.50 | 337.00 | 337.00 | 2,584 |
| 2026-10-14 | 337.75 | 338.00 | 337.00 | 337.25 | 337.25 | 966 |
| 2026-10-13 | 341.75 | 348.50 | 337.00 | 337.75 | 337.75 | 570 |
| 2026-10-12 | 343.50 | 349.50 | 337.00 | 341.75 | 341.75 | 850 |
| 2026-10-09 | 340.00 | 349.00 | 340.00 | 343.50 | 343.50 | 245 |
| 2026-10-08 | 339.75 | 349.00 | 339.50 | 340.00 | 340.00 | 1,046 |
| 2026-10-07 | 341.50 | 349.50 | 339.25 | 339.75 | 339.75 | 412 |
| 2026-10-06 | 341.00 | 350.00 | 336.00 | 341.50 | 341.50 | 385 |
| 2026-10-05 | 339.25 | 350.00 | 336.00 | 341.00 | 341.00 | 341 |
| 2026-10-02 | 350.25 | 351.00 | 336.25 | 339.25 | 339.25 | 1,324 |
| 2026-10-01 | 349.00 | 360.00 | 349.00 | 350.25 | 350.25 | 336 |
| 2026-09-30 | 339.75 | 352.25 | 336.25 | 349.00 | 349.00 | 460 |
| 2026-09-29 | 346.50 | 355.00 | 336.00 | 339.75 | 339.75 | 6,656 |
| 2026-09-28 | 352.25 | 353.50 | 345.00 | 346.50 | 346.50 | 383 |
| 2026-09-25 | 344.75 | 353.50 | 344.75 | 352.25 | 352.25 | 981 |
| 2026-09-24 | 343.00 | 345.00 | 341.00 | 344.75 | 344.75 | 505 |
| 2026-09-23 | 342.00 | 350.00 | 340.00 | 343.00 | 343.00 | 839 |
| 2026-09-22 | 336.25 | 344.00 | 334.75 | 342.00 | 342.00 | 2,386 |
| 2026-09-21 | 334.75 | 345.50 | 320.00 | 336.25 | 336.25 | 992 |
| 2026-09-18 | 331.25 | 344.00 | 320.00 | 334.75 | 334.75 | 2,526 |
| 2026-09-17 | 335.50 | 344.50 | 327.00 | 331.25 | 331.25 | 2,447 |
| 2026-09-16 | 341.25 | 344.50 | 333.00 | 335.50 | 335.50 | 1,761 |
| 2026-09-15 | 342.25 | 344.75 | 335.00 | 341.25 | 341.25 | 585 |
| 2026-09-14 | 342.25 | 345.00 | 336.00 | 342.25 | 342.25 | 1,274 |
| 2026-09-11 | 342.50 | 345.00 | 340.00 | 342.25 | 342.25 | 235 |
| 2026-09-10 | 341.50 | 343.75 | 340.00 | 342.50 | 342.50 | 1,931 |
| 2026-09-09 | 341.00 | 343.00 | 340.00 | 341.50 | 341.50 | 405 |
| 2026-09-08 | 334.25 | 342.00 | 334.25 | 341.00 | 341.00 | 1,257 |
| 2026-09-07 | 335.00 | 342.75 | 329.00 | 334.25 | 334.25 | 1,274 |
| 2026-09-04 | 331.75 | 341.00 | 328.00 | 335.00 | 335.00 | 2,810 |
| 2026-09-03 | 328.50 | 339.00 | 310.00 | 331.75 | 331.75 | 1,807 |
| 2026-09-02 | 338.75 | 339.00 | 310.00 | 328.50 | 328.50 | 2,556 |
| 2026-09-01 | 339.25 | 340.00 | 337.00 | 338.75 | 338.75 | 1,086 |
| 2026-08-31 | 338.00 | 340.00 | 336.00 | 339.25 | 339.25 | 230 |
| 2026-08-28 | 330.25 | 343.00 | 330.00 | 338.00 | 338.00 | 130 |
| 2026-08-27 | 324.50 | 343.00 | 324.00 | 330.25 | 330.25 | 1,626 |
| 2026-08-26 | 338.00 | 343.00 | 304.25 | 324.50 | 324.50 | 1,402 |
| 2026-08-25 | 341.25 | 342.75 | 335.00 | 338.00 | 338.00 | 869 |
| 2026-08-24 | 338.25 | 343.00 | 335.00 | 341.25 | 341.25 | 435 |
| 2026-08-21 | 335.00 | 343.00 | 325.00 | 338.25 | 338.25 | 477 |
| 2026-08-20 | 340.50 | 343.25 | 320.00 | 335.00 | 335.00 | 2,630 |
| 2026-08-19 | 341.50 | 342.00 | 336.00 | 340.50 | 340.50 | 1,161 |
| 2026-08-18 | 343.25 | 345.00 | 341.00 | 341.50 | 341.50 | 4,244 |
| 2026-08-17 | 341.00 | 344.75 | 340.50 | 343.25 | 343.25 | 569 |
| 2026-08-14 | 330.75 | 345.00 | 330.75 | 341.00 | 341.00 | 770 |
| 2026-08-13 | 339.25 | 345.00 | 327.00 | 330.75 | 330.75 | 4,960 |
| 2026-08-12 | 345.25 | 346.50 | 335.00 | 339.25 | 339.25 | 306 |
| 2026-08-11 | 335.50 | 347.75 | 335.00 | 345.25 | 345.25 | 390 |
| 2026-08-10 | 339.25 | 348.00 | 328.00 | 335.50 | 335.50 | 2,868 |
| 2026-08-07 | 335.25 | 348.00 | 330.50 | 339.25 | 339.25 | 1,460 |
| 2026-08-06 | 328.50 | 342.00 | 328.50 | 335.25 | 335.25 | 2,013 |
| 2026-08-05 | 340.25 | 345.00 | 323.50 | 328.50 | 328.50 | 3,546 |
| 2026-08-04 | 343.25 | 350.00 | 320.00 | 340.25 | 340.25 | 3,334 |
| 2026-08-03 | 375.25 | 375.25 | 330.00 | 343.25 | 343.25 | 5,189 |
| 2026-07-31 | 376.50 | 378.00 | 370.00 | 375.25 | 375.25 | 7,152 |
| 2026-07-30 | 375.00 | 378.00 | 372.00 | 376.50 | 376.50 | 7,452 |
| 2026-07-29 | 371.50 | 380.00 | 371.50 | 375.00 | 375.00 | 6,584 |
| 2026-07-28 | 369.75 | 375.00 | 369.75 | 371.50 | 371.50 | 9,570 |
| 2026-07-27 | 365.75 | 370.00 | 365.75 | 369.75 | 369.75 | 10,007 |
| 2026-07-24 | 358.50 | 370.00 | 358.50 | 365.75 | 365.75 | 4,450 |
Page 1 of 3 · 126 trading daysOlder →
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.