WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 142.75 | 146.00 | 140.00 | 142.00 | 142.00 | 15,695 |
| 2026-01-27 | 147.00 | 147.00 | 140.00 | 142.75 | 142.75 | 43,729 |
| 2026-01-26 | 146.00 | 148.75 | 146.00 | 147.00 | 147.00 | 4,633 |
| 2026-01-23 | 148.25 | 149.00 | 145.00 | 146.00 | 146.00 | 3,496 |
| 2026-01-22 | 147.50 | 149.00 | 146.00 | 148.25 | 148.25 | 2,267 |
| 2026-01-21 | 144.25 | 149.25 | 142.25 | 147.50 | 147.50 | 3,748 |
| 2026-01-20 | 149.25 | 149.50 | 142.00 | 144.25 | 144.25 | 8,719 |
| 2026-01-19 | 149.25 | 149.25 | 149.00 | 149.25 | 149.25 | 2,752 |
| 2026-01-16 | 149.25 | 149.25 | 148.75 | 149.25 | 149.25 | 4,917 |
| 2026-01-15 | 148.75 | 149.50 | 148.50 | 149.25 | 149.25 | 17,095 |
| 2026-01-14 | 149.25 | 149.50 | 145.00 | 148.75 | 148.75 | 8,496 |
| 2026-01-13 | 151.00 | 151.00 | 149.00 | 149.25 | 149.25 | 17,090 |
| 2026-01-12 | 149.50 | 155.00 | 149.00 | 151.00 | 151.00 | 3,764 |
| 2026-01-09 | 149.25 | 150.00 | 149.00 | 149.50 | 149.50 | 8,038 |
| 2026-01-08 | 149.00 | 150.00 | 149.00 | 149.25 | 149.25 | 55,468 |
| 2026-01-07 | 149.00 | 149.50 | 148.75 | 149.00 | 149.00 | 6,815 |
| 2026-01-06 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | 7,036 |
| 2026-01-05 | 150.00 | 155.00 | 149.00 | 149.50 | 149.50 | 6,561 |
| 2026-01-02 | 149.50 | 155.00 | 149.00 | 150.00 | 150.00 | 24,702 |
| 2025-12-31 | 149.50 | 151.00 | 149.00 | 149.50 | 149.50 | 1,159 |
| 2025-12-30 | 149.25 | 150.00 | 148.75 | 149.50 | 149.50 | 4,508 |
| 2025-12-29 | 150.00 | 155.00 | 148.50 | 149.25 | 149.25 | 3,449 |
| 2025-12-24 | 150.00 | 150.00 | 149.75 | 150.00 | 150.00 | 5,522 |
| 2025-12-23 | 149.75 | 151.00 | 149.00 | 150.00 | 150.00 | 5,874 |
| 2025-12-22 | 148.00 | 151.00 | 148.00 | 149.75 | 149.75 | 6,710 |
| 2025-12-19 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 16,834 |
| 2025-12-18 | 149.75 | 150.00 | 146.00 | 148.00 | 148.00 | 13,960 |
| 2025-12-17 | 149.50 | 150.00 | 149.25 | 149.75 | 149.75 | 4,107 |
| 2025-12-16 | 149.25 | 150.00 | 149.00 | 149.50 | 149.50 | 3,713 |
| 2025-12-15 | 150.00 | 150.00 | 149.00 | 149.25 | 149.25 | 13,003 |
| 2025-12-11 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 7,214 |
| 2025-12-10 | 149.75 | 150.00 | 149.50 | 150.00 | 150.00 | 6,094 |
| 2025-12-09 | 149.50 | 154.00 | 149.50 | 149.75 | 149.75 | 2,010 |
| 2025-12-08 | 150.50 | 150.50 | 149.00 | 149.50 | 149.50 | 19,179 |
| 2025-12-05 | 149.25 | 152.00 | 149.25 | 150.50 | 150.50 | 3,024 |
| 2025-12-04 | 149.50 | 151.50 | 149.00 | 149.25 | 149.25 | 7,727 |
| 2025-12-03 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | 2,785 |
| 2025-12-02 | 151.25 | 155.00 | 148.00 | 150.00 | 150.00 | 5,044 |
| 2025-12-01 | 156.00 | 157.00 | 150.00 | 151.25 | 151.25 | 16,344 |
| 2025-11-28 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | 1,955 |
| 2025-11-27 | 158.50 | 158.50 | 155.50 | 156.50 | 156.50 | 3,365 |
| 2025-11-26 | 160.25 | 160.25 | 157.00 | 158.50 | 158.50 | 1,980 |
| 2025-11-25 | 163.25 | 163.25 | 158.00 | 160.25 | 160.25 | 9,817 |
| 2025-11-24 | 163.00 | 165.00 | 161.00 | 163.25 | 163.25 | 2,272 |
| 2025-11-21 | 163.25 | 163.75 | 163.00 | 163.00 | 163.00 | 3,050 |
| 2025-11-20 | 163.25 | 164.00 | 163.00 | 163.25 | 163.25 | 2,073 |
| 2025-11-19 | 163.25 | 165.00 | 163.00 | 163.25 | 163.25 | 3,396 |
| 2025-11-18 | 164.25 | 165.00 | 162.00 | 163.25 | 163.25 | 8,004 |
| 2025-11-17 | 165.75 | 175.00 | 158.00 | 164.25 | 164.25 | 14,448 |
| 2025-11-14 | 169.50 | 175.00 | 160.00 | 165.75 | 165.75 | 11,296 |
| 2025-11-13 | 169.75 | 175.00 | 165.50 | 169.50 | 169.50 | 8,356 |
| 2025-11-12 | 163.75 | 180.00 | 163.75 | 169.75 | 169.75 | 10,403 |
| 2025-11-11 | 165.50 | 168.00 | 160.00 | 163.75 | 163.75 | 8,355 |
| 2025-11-10 | 164.75 | 170.00 | 160.00 | 165.50 | 165.50 | 4,045 |
| 2025-11-07 | 169.50 | 175.00 | 160.00 | 164.75 | 164.75 | 53,261 |
| 2025-11-06 | 185.25 | 185.25 | 167.00 | 169.50 | 169.50 | 26,786 |
| 2025-11-05 | 201.50 | 204.00 | 181.50 | 185.25 | 185.25 | 21,746 |
| 2025-11-04 | 202.25 | 209.00 | 195.00 | 201.50 | 201.50 | 5,016 |
| 2025-11-03 | 195.00 | 210.00 | 192.50 | 202.25 | 202.25 | 3,225 |
| 2025-10-31 | 192.50 | 211.75 | 192.50 | 195.00 | 195.00 | 10,085 |
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.