WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 237.50 | 250.00 | 237.50 | 250.00 | 250.00 | 1,100 |
| 2024-05-21 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2024-05-20 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2024-05-17 | 247.00 | 247.00 | 230.00 | 237.50 | 237.50 | 200 |
| 2024-05-16 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2024-05-15 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2024-05-14 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1,100 |
| 2024-05-13 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | 6,000 |
| 2024-05-09 | 240.00 | 247.00 | 240.00 | 247.00 | 247.00 | 300 |
| 2024-05-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-05-07 | 244.75 | 244.75 | 240.00 | 240.00 | 240.00 | 2,000 |
| 2024-05-06 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | 0 |
| 2024-05-03 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | 0 |
| 2024-05-02 | 231.25 | 254.25 | 231.25 | 244.75 | 244.75 | 200 |
| 2024-04-30 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | 0 |
| 2024-04-29 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | 0 |
| 2024-04-26 | 232.00 | 233.00 | 230.00 | 231.25 | 231.25 | 2,400 |
| 2024-04-25 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 100 |
| 2024-04-24 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2024-04-23 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2024-04-22 | 231.25 | 245.00 | 231.00 | 236.00 | 236.00 | 300 |
| 2024-04-19 | 245.00 | 245.00 | 231.00 | 231.25 | 231.25 | 500 |
| 2024-04-18 | 247.75 | 247.75 | 245.00 | 245.00 | 245.00 | 4,400 |
| 2024-04-17 | 248.00 | 248.00 | 247.50 | 247.75 | 247.75 | 700 |
| 2024-04-16 | 248.00 | 248.00 | 247.50 | 248.00 | 248.00 | 500 |
| 2024-04-15 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 800 |
| 2024-04-12 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 100 |
| 2024-04-11 | 239.50 | 245.00 | 239.50 | 245.00 | 245.00 | 2,600 |
| 2024-04-09 | 234.75 | 240.00 | 234.75 | 239.50 | 239.50 | 1,300 |
| 2024-04-08 | 239.75 | 240.00 | 234.00 | 234.75 | 234.75 | 1,500 |
| 2024-04-05 | 234.50 | 240.00 | 234.50 | 239.75 | 239.75 | 2,800 |
| 2024-04-04 | 233.25 | 235.00 | 233.25 | 234.50 | 234.50 | 1,500 |
| 2024-04-03 | 233.50 | 240.00 | 233.00 | 233.25 | 233.25 | 3,600 |
| 2024-04-02 | 235.00 | 235.00 | 233.00 | 233.50 | 233.50 | 1,900 |
| 2024-03-28 | 234.50 | 235.00 | 234.00 | 235.00 | 235.00 | 1,500 |
| 2024-03-27 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1,300 |
| 2024-03-26 | 228.00 | 234.50 | 228.00 | 234.50 | 234.50 | 1,200 |
| 2024-03-25 | 234.25 | 234.25 | 228.00 | 228.00 | 228.00 | 300 |
| 2024-03-22 | 228.50 | 234.50 | 228.50 | 234.25 | 234.25 | 1,300 |
| 2024-03-21 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2024-03-20 | 230.00 | 230.00 | 225.00 | 228.50 | 228.50 | 2,100 |
| 2024-03-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-03-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2024-03-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-03-14 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 600 |
| 2024-03-13 | 231.25 | 234.00 | 231.25 | 234.00 | 234.00 | 100 |
| 2024-03-12 | 217.25 | 234.00 | 217.25 | 231.25 | 231.25 | 300 |
| 2024-03-11 | 226.00 | 226.00 | 205.50 | 217.25 | 217.25 | 500 |
| 2024-03-08 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 1,100 |
| 2024-03-07 | 232.50 | 232.50 | 230.00 | 230.00 | 230.00 | 1,700 |
| 2024-03-06 | 225.00 | 235.00 | 225.00 | 232.50 | 232.50 | 400 |
| 2024-03-05 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | 200 |
| 2024-03-04 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2024-03-01 | 225.00 | 234.00 | 225.00 | 229.50 | 229.50 | 200 |
| 2024-02-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 400 |
| 2024-02-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-27 | 234.75 | 234.75 | 225.00 | 225.00 | 225.00 | 400 |
| 2024-02-26 | 225.00 | 234.75 | 225.00 | 234.75 | 234.75 | 200 |
| 2024-02-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-22 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 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.