WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 173.75 | 175.00 | 169.75 | 173.00 | 173.00 | 97,128 |
| 2026-07-22 | 173.00 | 175.00 | 172.00 | 173.75 | 173.75 | 15,728 |
| 2026-07-21 | 168.25 | 174.75 | 168.25 | 173.00 | 173.00 | 21,080 |
| 2026-07-20 | 165.50 | 172.00 | 165.50 | 168.25 | 168.25 | 19,550 |
| 2026-07-17 | 162.00 | 170.00 | 161.25 | 165.50 | 165.50 | 28,424 |
| 2026-07-16 | 159.00 | 165.00 | 159.00 | 162.00 | 162.00 | 10,601 |
| 2026-07-15 | 159.00 | 159.75 | 158.50 | 159.00 | 159.00 | 24,688 |
| 2026-07-14 | 159.00 | 159.75 | 158.75 | 159.00 | 159.00 | 42,252 |
| 2026-07-13 | 158.50 | 160.00 | 158.50 | 159.00 | 159.00 | 18,069 |
| 2026-07-10 | 158.25 | 159.00 | 158.00 | 158.50 | 158.50 | 27,072 |
| 2026-07-09 | 158.50 | 159.00 | 157.00 | 158.25 | 158.25 | 13,407 |
| 2026-07-08 | 157.75 | 160.00 | 157.00 | 158.50 | 158.50 | 34,654 |
| 2026-07-07 | 156.75 | 159.75 | 155.50 | 157.75 | 157.75 | 28,237 |
| 2026-07-06 | 156.25 | 157.00 | 156.00 | 156.75 | 156.75 | 54,102 |
| 2026-07-03 | 157.00 | 158.00 | 154.00 | 156.25 | 156.25 | 53,973 |
| 2026-07-02 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 14,047 |
| 2026-07-01 | 160.25 | 160.25 | 158.00 | 159.00 | 159.00 | 28,809 |
| 2026-06-30 | 158.75 | 165.00 | 158.00 | 160.25 | 160.25 | 9,564 |
| 2026-06-29 | 150.25 | 160.00 | 150.25 | 158.75 | 158.75 | 63,149 |
| 2026-06-26 | 132.75 | 170.00 | 132.75 | 150.25 | 150.25 | 36,277 |
| 2026-06-25 | 132.25 | 132.75 | 131.00 | 132.75 | 132.75 | 16,949 |
| 2026-06-24 | 130.50 | 132.75 | 130.50 | 132.25 | 132.25 | 16,935 |
| 2026-06-23 | 130.75 | 132.50 | 129.00 | 130.50 | 130.50 | 13,290 |
| 2026-06-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 15,958 |
| 2026-06-19 | 130.75 | 133.00 | 129.50 | 130.00 | 130.00 | 22,769 |
| 2026-06-18 | 131.00 | 133.00 | 129.00 | 130.75 | 130.75 | 6,859 |
| 2026-06-17 | 132.75 | 133.50 | 129.00 | 131.00 | 131.00 | 25,186 |
| 2026-06-16 | 133.50 | 133.50 | 131.00 | 132.75 | 132.75 | 8,601 |
| 2026-06-15 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | 8,481 |
| 2026-06-12 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 6,606 |
| 2026-06-11 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 2,785 |
| 2026-06-10 | 133.50 | 134.00 | 130.00 | 132.00 | 132.00 | 9,631 |
| 2026-06-09 | 131.50 | 134.00 | 131.50 | 133.50 | 133.50 | 3,137 |
| 2026-06-08 | 132.25 | 133.75 | 130.00 | 131.50 | 131.50 | 12,145 |
| 2026-06-05 | 133.50 | 134.00 | 130.00 | 132.25 | 132.25 | 15,585 |
| 2026-06-04 | 133.25 | 134.00 | 131.25 | 133.50 | 133.50 | 7,158 |
| 2026-06-03 | 133.75 | 134.00 | 133.00 | 133.25 | 133.25 | 10,087 |
| 2026-06-02 | 133.75 | 134.25 | 133.25 | 133.75 | 133.75 | 34,096 |
| 2026-05-29 | 133.50 | 135.00 | 133.00 | 133.75 | 133.75 | 3,388 |
| 2026-05-28 | 132.50 | 135.00 | 130.50 | 133.50 | 133.50 | 9,613 |
| 2026-05-26 | 134.75 | 136.00 | 130.00 | 132.50 | 132.50 | 25,509 |
| 2026-05-25 | 132.25 | 138.75 | 130.00 | 134.75 | 134.75 | 2,695 |
| 2026-05-22 | 134.25 | 135.00 | 130.00 | 132.25 | 132.25 | 14,450 |
| 2026-05-21 | 134.25 | 136.75 | 134.00 | 134.25 | 134.25 | 12,715 |
| 2026-05-20 | 137.25 | 137.25 | 134.00 | 134.25 | 134.25 | 27,955 |
| 2026-05-19 | 131.25 | 137.75 | 131.25 | 137.25 | 137.25 | 3,672 |
| 2026-05-18 | 133.25 | 137.75 | 130.00 | 131.25 | 131.25 | 21,708 |
| 2026-05-15 | 135.00 | 136.00 | 132.00 | 133.25 | 133.25 | 6,446 |
| 2026-05-14 | 133.25 | 135.00 | 133.25 | 135.00 | 135.00 | 2,507 |
| 2026-05-13 | 134.00 | 137.00 | 132.00 | 133.25 | 133.25 | 10,955 |
| 2026-05-12 | 132.50 | 137.75 | 132.50 | 134.00 | 134.00 | 12,945 |
| 2026-05-11 | 130.50 | 137.00 | 130.25 | 132.50 | 132.50 | 2,439 |
| 2026-05-08 | 131.00 | 138.00 | 130.00 | 130.50 | 130.50 | 4,974 |
| 2026-05-07 | 130.50 | 138.00 | 129.75 | 131.00 | 131.00 | 11,763 |
| 2026-05-06 | 130.25 | 131.25 | 130.00 | 130.50 | 130.50 | 4,242 |
| 2026-05-05 | 130.50 | 138.00 | 130.00 | 130.25 | 130.25 | 19,794 |
| 2026-05-04 | 131.00 | 144.00 | 129.75 | 130.50 | 130.50 | 17,562 |
| 2026-04-30 | 135.50 | 138.00 | 130.00 | 131.00 | 131.00 | 40,790 |
| 2026-04-29 | 134.75 | 137.00 | 134.75 | 135.50 | 135.50 | 12,187 |
| 2026-04-28 | 136.50 | 137.00 | 131.00 | 134.75 | 134.75 | 9,733 |
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.