WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 400 |
| 2022-09-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 900 |
| 2022-09-05 | 154.75 | 155.00 | 154.75 | 155.00 | 155.00 | 100 |
| 2022-09-02 | 156.50 | 156.50 | 153.00 | 154.75 | 154.75 | 900 |
| 2022-09-01 | 156.50 | 160.00 | 153.00 | 156.50 | 156.50 | 0 |
| 2022-08-31 | 160.00 | 160.00 | 153.00 | 156.50 | 156.50 | 200 |
| 2022-08-30 | 160.00 | 160.00 | 152.50 | 160.00 | 160.00 | 0 |
| 2022-08-29 | 152.50 | 160.00 | 152.50 | 160.00 | 160.00 | 100 |
| 2022-08-26 | 152.00 | 152.50 | 152.00 | 152.50 | 152.50 | 300 |
| 2022-08-25 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 18,000 |
| 2022-08-24 | 151.75 | 152.00 | 151.75 | 152.00 | 152.00 | 700 |
| 2022-08-23 | 150.25 | 152.00 | 150.25 | 151.75 | 151.75 | 400 |
| 2022-08-22 | 150.00 | 150.25 | 150.00 | 150.25 | 150.25 | 27,300 |
| 2022-08-19 | 152.75 | 152.75 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-08-18 | 150.00 | 154.00 | 150.00 | 152.75 | 152.75 | 1,500 |
| 2022-08-17 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 5,000 |
| 2022-08-16 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 100 |
| 2022-08-15 | 153.25 | 153.25 | 150.00 | 150.00 | 150.00 | 11,200 |
| 2022-08-12 | 151.00 | 155.00 | 151.00 | 153.25 | 153.25 | 4,500 |
| 2022-08-11 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 2022-08-10 | 151.25 | 151.25 | 151.00 | 151.00 | 151.00 | 1,400 |
| 2022-08-08 | 151.00 | 152.00 | 151.00 | 151.25 | 151.25 | 20,600 |
| 2022-08-05 | 151.25 | 151.25 | 151.00 | 151.00 | 151.00 | 2,200 |
| 2022-08-04 | 151.50 | 152.00 | 151.00 | 151.25 | 151.25 | 15,100 |
| 2022-08-03 | 151.75 | 152.00 | 151.00 | 151.50 | 151.50 | 212,100 |
| 2022-08-02 | 151.50 | 152.00 | 151.00 | 151.75 | 151.75 | 34,900 |
| 2022-08-01 | 152.00 | 152.00 | 150.00 | 151.50 | 151.50 | 21,600 |
| 2022-07-29 | 151.50 | 155.00 | 150.00 | 152.00 | 152.00 | 6,200 |
| 2022-07-28 | 152.00 | 152.50 | 150.00 | 151.50 | 151.50 | 11,400 |
| 2022-07-27 | 150.00 | 157.00 | 150.00 | 152.00 | 152.00 | 13,800 |
| 2022-07-26 | 150.75 | 150.75 | 150.00 | 150.00 | 150.00 | 1,600 |
| 2022-07-25 | 149.75 | 152.00 | 149.75 | 150.75 | 150.75 | 2,200 |
| 2022-07-22 | 148.25 | 154.00 | 148.00 | 149.75 | 149.75 | 2,300 |
| 2022-07-21 | 148.25 | 153.00 | 148.00 | 148.25 | 148.25 | 4,700 |
| 2022-07-20 | 145.00 | 150.00 | 145.00 | 148.25 | 148.25 | 2,800 |
| 2022-07-19 | 147.25 | 147.25 | 145.00 | 145.00 | 145.00 | 100 |
| 2022-07-18 | 152.25 | 152.25 | 146.00 | 147.25 | 147.25 | 5,300 |
| 2022-07-15 | 154.00 | 156.00 | 149.50 | 152.25 | 152.25 | 2,600 |
| 2022-07-14 | 149.50 | 154.00 | 149.50 | 154.00 | 154.00 | 600 |
| 2022-07-13 | 152.75 | 157.00 | 147.00 | 149.50 | 149.50 | 3,800 |
| 2022-07-12 | 151.00 | 157.00 | 145.50 | 152.75 | 152.75 | 2,000 |
| 2022-07-08 | 142.75 | 157.00 | 142.75 | 151.00 | 151.00 | 2,800 |
| 2022-07-07 | 142.75 | 144.00 | 142.00 | 142.75 | 142.75 | 3,100 |
| 2022-07-06 | 140.00 | 143.00 | 140.00 | 142.75 | 142.75 | 3,200 |
| 2022-07-05 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 4,500 |
| 2022-07-04 | 130.75 | 138.00 | 130.75 | 138.00 | 138.00 | 800 |
| 2022-07-01 | 124.00 | 137.00 | 124.00 | 130.75 | 130.75 | 38,600 |
| 2022-06-30 | 129.50 | 129.50 | 124.00 | 124.00 | 124.00 | 100 |
| 2022-06-29 | 124.75 | 129.50 | 124.75 | 129.50 | 129.50 | 400 |
| 2022-06-28 | 124.75 | 130.00 | 122.00 | 124.75 | 124.75 | 0 |
| 2022-06-27 | 129.50 | 130.00 | 122.00 | 124.75 | 124.75 | 300 |
| 2022-06-24 | 129.50 | 129.50 | 125.00 | 129.50 | 129.50 | 0 |
| 2022-06-23 | 129.50 | 129.50 | 125.00 | 129.50 | 129.50 | 0 |
| 2022-06-22 | 125.00 | 129.50 | 125.00 | 129.50 | 129.50 | 2,200 |
| 2022-06-21 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-06-20 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 300 |
| 2022-06-17 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 0 |
| 2022-06-16 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 4,700 |
| 2022-06-15 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 200 |
| 2022-06-14 | 129.50 | 129.50 | 122.00 | 122.00 | 122.00 | 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.