WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 205.75 | 205.75 | 185.25 | 185.50 | 185.50 | 3,500 |
| 2023-08-25 | 228.50 | 228.50 | 205.75 | 205.75 | 205.75 | 200 |
| 2023-08-24 | 245.25 | 245.25 | 220.75 | 228.50 | 228.50 | 2,500 |
| 2023-08-23 | 251.50 | 251.50 | 233.50 | 245.25 | 245.25 | 3,700 |
| 2023-08-22 | 233.50 | 255.00 | 233.50 | 251.50 | 251.50 | 1,600 |
| 2023-08-21 | 243.75 | 245.00 | 230.00 | 233.50 | 233.50 | 6,300 |
| 2023-08-18 | 242.50 | 250.00 | 240.00 | 243.75 | 243.75 | 3,200 |
| 2023-08-17 | 253.25 | 253.25 | 242.00 | 242.50 | 242.50 | 800 |
| 2023-08-16 | 265.00 | 265.00 | 245.00 | 253.25 | 253.25 | 800 |
| 2023-08-15 | 270.75 | 272.00 | 260.00 | 265.00 | 265.00 | 33,300 |
| 2023-08-14 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | 0 |
| 2023-08-11 | 270.50 | 275.00 | 269.00 | 270.75 | 270.75 | 3,300 |
| 2023-08-10 | 269.75 | 274.75 | 269.75 | 270.50 | 270.50 | 1,100 |
| 2023-08-09 | 269.00 | 270.00 | 269.00 | 269.75 | 269.75 | 1,400 |
| 2023-08-08 | 256.00 | 274.75 | 256.00 | 269.00 | 269.00 | 5,000 |
| 2023-08-07 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 2,500 |
| 2023-08-04 | 247.75 | 250.00 | 247.75 | 250.00 | 250.00 | 3,000 |
| 2023-08-03 | 245.00 | 248.00 | 245.00 | 247.75 | 247.75 | 1,500 |
| 2023-08-02 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 400 |
| 2023-08-01 | 239.25 | 242.00 | 239.25 | 242.00 | 242.00 | 500 |
| 2023-07-31 | 237.75 | 239.75 | 237.75 | 239.25 | 239.25 | 2,800 |
| 2023-07-28 | 238.25 | 238.25 | 237.75 | 237.75 | 237.75 | 400 |
| 2023-07-27 | 236.00 | 239.75 | 236.00 | 238.25 | 238.25 | 6,800 |
| 2023-07-26 | 234.75 | 237.75 | 234.75 | 236.00 | 236.00 | 600 |
| 2023-07-25 | 238.50 | 238.50 | 231.00 | 234.75 | 234.75 | 2,200 |
| 2023-07-24 | 235.00 | 239.75 | 235.00 | 238.50 | 238.50 | 400 |
| 2023-07-21 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4,200 |
| 2023-07-20 | 238.25 | 238.25 | 235.00 | 235.00 | 235.00 | 500 |
| 2023-07-19 | 240.00 | 240.00 | 235.00 | 238.25 | 238.25 | 300 |
| 2023-07-18 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 200 |
| 2023-07-17 | 236.00 | 245.00 | 236.00 | 243.00 | 243.00 | 30,800 |
| 2023-07-14 | 234.75 | 239.75 | 230.00 | 236.00 | 236.00 | 4,100 |
| 2023-07-13 | 231.75 | 235.00 | 230.00 | 234.75 | 234.75 | 3,200 |
| 2023-07-12 | 236.75 | 236.75 | 230.00 | 231.75 | 231.75 | 300 |
| 2023-07-11 | 240.00 | 240.00 | 230.00 | 236.75 | 236.75 | 3,600 |
| 2023-07-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,900 |
| 2023-07-07 | 236.00 | 245.00 | 230.00 | 240.00 | 240.00 | 1,800 |
| 2023-07-06 | 247.75 | 250.00 | 231.50 | 236.00 | 236.00 | 2,600 |
| 2023-07-05 | 246.00 | 250.00 | 245.00 | 247.75 | 247.75 | 4,500 |
| 2023-07-04 | 245.00 | 249.00 | 245.00 | 246.00 | 246.00 | 4,700 |
| 2023-07-03 | 244.25 | 245.00 | 244.25 | 245.00 | 245.00 | 1,400 |
| 2023-06-30 | 232.75 | 248.00 | 232.75 | 244.25 | 244.25 | 400 |
| 2023-06-29 | 208.00 | 240.00 | 208.00 | 232.75 | 232.75 | 8,100 |
| 2023-06-27 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1,100 |
| 2023-06-26 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 6,700 |
| 2023-06-23 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-06-22 | 204.00 | 222.00 | 204.00 | 208.00 | 208.00 | 1,500 |
| 2023-06-21 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 100 |
| 2023-06-20 | 202.50 | 203.75 | 202.00 | 202.00 | 202.00 | 1,600 |
| 2023-06-19 | 199.25 | 203.00 | 199.25 | 202.50 | 202.50 | 2,600 |
| 2023-06-16 | 195.00 | 201.00 | 195.00 | 199.25 | 199.25 | 3,300 |
| 2023-06-15 | 194.50 | 195.00 | 194.50 | 195.00 | 195.00 | 200 |
| 2023-06-14 | 195.00 | 199.00 | 190.00 | 194.50 | 194.50 | 200 |
| 2023-06-13 | 197.50 | 197.50 | 195.00 | 195.00 | 195.00 | 200 |
| 2023-06-12 | 186.00 | 199.00 | 186.00 | 197.50 | 197.50 | 2,200 |
| 2023-06-09 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 400 |
| 2023-06-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-06-07 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 200 |
| 2023-06-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 200 |
| 2023-06-05 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 400 |
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.