WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0 |
| 2023-11-22 | 234.50 | 234.50 | 229.50 | 229.50 | 229.50 | 700 |
| 2023-11-21 | 225.00 | 236.75 | 225.00 | 234.50 | 234.50 | 1,500 |
| 2023-11-20 | 223.00 | 230.00 | 220.00 | 225.00 | 225.00 | 200 |
| 2023-11-17 | 221.50 | 229.00 | 203.50 | 223.00 | 223.00 | 1,300 |
| 2023-11-16 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2023-11-15 | 206.00 | 226.50 | 206.00 | 221.50 | 221.50 | 1,200 |
| 2023-11-14 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1,000 |
| 2023-11-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-11-09 | 193.50 | 210.50 | 193.50 | 208.00 | 208.00 | 2,100 |
| 2023-11-08 | 215.00 | 215.00 | 193.50 | 193.50 | 193.50 | 100 |
| 2023-11-07 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 600 |
| 2023-11-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-03 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 100 |
| 2023-11-02 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 3,000 |
| 2023-11-01 | 228.25 | 228.25 | 205.50 | 205.50 | 205.50 | 100 |
| 2023-10-31 | 228.50 | 228.50 | 228.25 | 228.25 | 228.25 | 6,300 |
| 2023-10-30 | 228.25 | 228.75 | 228.25 | 228.50 | 228.50 | 1,500 |
| 2023-10-27 | 229.00 | 229.00 | 220.00 | 228.25 | 228.25 | 1,400 |
| 2023-10-26 | 215.00 | 229.00 | 215.00 | 229.00 | 229.00 | 300 |
| 2023-10-25 | 208.25 | 215.00 | 208.25 | 215.00 | 215.00 | 700 |
| 2023-10-24 | 222.50 | 222.50 | 201.00 | 208.25 | 208.25 | 2,400 |
| 2023-10-23 | 220.00 | 230.00 | 220.00 | 222.50 | 222.50 | 800 |
| 2023-10-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-10-18 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| 2023-10-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 700 |
| 2023-10-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 12,500 |
| 2023-10-13 | 224.75 | 224.75 | 220.00 | 220.00 | 220.00 | 1,100 |
| 2023-10-12 | 224.75 | 225.00 | 224.50 | 224.75 | 224.75 | 900 |
| 2023-10-11 | 220.00 | 225.00 | 220.00 | 224.75 | 224.75 | 800 |
| 2023-10-09 | 220.75 | 220.75 | 220.00 | 220.00 | 220.00 | 1,100 |
| 2023-10-06 | 228.00 | 228.00 | 220.00 | 220.75 | 220.75 | 2,500 |
| 2023-10-05 | 229.50 | 229.50 | 228.00 | 228.00 | 228.00 | 300 |
| 2023-10-04 | 212.00 | 229.50 | 212.00 | 229.50 | 229.50 | 200 |
| 2023-10-03 | 205.00 | 219.00 | 205.00 | 212.00 | 212.00 | 400 |
| 2023-10-02 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-09-29 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 200 |
| 2023-09-28 | 200.25 | 200.25 | 200.00 | 200.00 | 200.00 | 2,200 |
| 2023-09-27 | 201.00 | 205.00 | 200.00 | 200.25 | 200.25 | 3,700 |
| 2023-09-26 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | 2,300 |
| 2023-09-25 | 204.50 | 204.50 | 200.00 | 200.00 | 200.00 | 36,000 |
| 2023-09-22 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2023-09-21 | 202.00 | 205.00 | 202.00 | 204.50 | 204.50 | 500 |
| 2023-09-20 | 202.00 | 205.00 | 200.00 | 202.00 | 202.00 | 1,000 |
| 2023-09-19 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | 2,200 |
| 2023-09-18 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 500 |
| 2023-09-15 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 500 |
| 2023-09-14 | 202.50 | 202.50 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-09-13 | 202.50 | 206.00 | 200.00 | 202.50 | 202.50 | 1,300 |
| 2023-09-12 | 199.00 | 205.00 | 199.00 | 202.50 | 202.50 | 200 |
| 2023-09-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-09-08 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 200 |
| 2023-09-07 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 200 |
| 2023-09-06 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| 2023-09-05 | 204.75 | 204.75 | 190.00 | 196.00 | 196.00 | 500 |
| 2023-09-04 | 192.50 | 205.75 | 192.50 | 204.75 | 204.75 | 600 |
| 2023-09-01 | 192.25 | 205.00 | 190.00 | 192.50 | 192.50 | 3,900 |
| 2023-08-31 | 205.75 | 205.75 | 190.00 | 192.25 | 192.25 | 1,300 |
| 2023-08-30 | 189.00 | 205.75 | 189.00 | 205.75 | 205.75 | 200 |
| 2023-08-29 | 185.50 | 190.00 | 185.25 | 189.00 | 189.00 | 900 |
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.