WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,300 |
| 2023-05-31 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2023-05-30 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 100 |
| 2023-05-29 | 172.00 | 181.00 | 172.00 | 181.00 | 181.00 | 100 |
| 2023-05-26 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 100 |
| 2023-05-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-05-24 | 170.25 | 171.00 | 170.25 | 171.00 | 171.00 | 600 |
| 2023-05-23 | 170.50 | 171.00 | 170.00 | 170.25 | 170.25 | 1,500 |
| 2023-05-22 | 170.00 | 171.00 | 170.00 | 170.50 | 170.50 | 4,000 |
| 2023-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-05-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-05-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-05-16 | 170.00 | 170.25 | 170.00 | 170.00 | 170.00 | 1,800 |
| 2023-05-15 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 700 |
| 2023-05-12 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1,400 |
| 2023-05-11 | 181.00 | 181.00 | 170.50 | 170.50 | 170.50 | 100 |
| 2023-05-10 | 177.00 | 181.00 | 177.00 | 181.00 | 181.00 | 200 |
| 2023-05-09 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 100 |
| 2023-05-08 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 3,000 |
| 2023-05-05 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | 400 |
| 2023-05-04 | 185.00 | 185.00 | 170.00 | 170.00 | 170.00 | 400 |
| 2023-05-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,100 |
| 2023-05-02 | 169.50 | 185.00 | 169.50 | 185.00 | 185.00 | 200 |
| 2023-04-28 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-27 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-26 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-25 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-24 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-20 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-19 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-18 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
| 2023-04-17 | 170.00 | 170.00 | 165.00 | 169.50 | 169.50 | 1,100 |
| 2023-04-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,500 |
| 2023-04-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-04-12 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2023-04-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-04-06 | 162.75 | 174.00 | 162.75 | 174.00 | 174.00 | 300 |
| 2023-04-05 | 170.00 | 174.00 | 162.00 | 162.75 | 162.75 | 27,300 |
| 2023-04-04 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,200 |
| 2023-04-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-31 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 100 |
| 2023-03-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 600 |
| 2023-03-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-22 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 800 |
| 2023-03-21 | 150.00 | 160.00 | 150.00 | 158.00 | 158.00 | 124 |
| 2023-03-20 | 161.00 | 161.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2023-03-17 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | 500 |
| 2023-03-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,100 |
| 2023-03-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 800 |
| 2023-03-14 | 175.00 | 175.00 | 160.00 | 160.00 | 160.00 | 1,300 |
| 2023-03-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-03-10 | 176.25 | 176.25 | 175.00 | 175.00 | 175.00 | 200 |
| 2023-03-09 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 0 |
| 2023-03-08 | 175.00 | 177.00 | 175.00 | 176.25 | 176.25 | 2,300 |
| 2023-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-03-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
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.