WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 193.00 | 193.50 | 186.00 | 192.50 | 192.50 | 3,493 |
| 2025-10-29 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | 3,112 |
| 2025-10-28 | 192.00 | 193.50 | 190.00 | 192.00 | 192.00 | 4,456 |
| 2025-10-27 | 192.25 | 193.75 | 190.00 | 192.00 | 192.00 | 2,418 |
| 2025-10-24 | 192.75 | 196.00 | 190.00 | 192.25 | 192.25 | 2,555 |
| 2025-10-23 | 196.75 | 197.00 | 190.00 | 192.75 | 192.75 | 3,677 |
| 2025-10-22 | 191.25 | 200.00 | 191.25 | 196.75 | 196.75 | 1,313 |
| 2025-10-21 | 193.25 | 198.00 | 174.00 | 191.25 | 191.25 | 18,152 |
| 2025-10-16 | 214.50 | 214.50 | 193.25 | 193.25 | 193.25 | 4,074 |
| 2025-10-15 | 238.00 | 238.00 | 214.25 | 214.50 | 214.50 | 1,334 |
| 2025-10-14 | 302.00 | 302.00 | 225.00 | 238.00 | 238.00 | 689 |
| 2025-10-13 | 301.00 | 305.00 | 290.75 | 302.00 | 302.00 | 6,282 |
| 2025-10-09 | 308.00 | 308.00 | 290.75 | 301.00 | 301.00 | 7,653 |
| 2025-10-08 | 328.75 | 328.75 | 296.00 | 308.00 | 308.00 | 4,744 |
| 2025-10-07 | 334.50 | 340.00 | 302.00 | 328.75 | 328.75 | 3,108 |
| 2025-10-06 | 325.75 | 350.00 | 300.00 | 334.50 | 334.50 | 3,582 |
| 2025-10-03 | 324.25 | 350.00 | 310.00 | 325.75 | 325.75 | 225,386 |
| 2025-10-02 | 302.50 | 332.75 | 302.50 | 324.25 | 324.25 | 53,036 |
| 2025-10-01 | 275.00 | 302.50 | 275.00 | 302.50 | 302.50 | 4,361 |
| 2025-09-30 | 264.50 | 290.75 | 264.50 | 275.00 | 275.00 | 60,269 |
| 2025-09-29 | 248.25 | 271.75 | 248.25 | 264.50 | 264.50 | 5,922 |
| 2025-09-26 | 240.75 | 260.00 | 240.75 | 248.25 | 248.25 | 8,057 |
| 2025-09-25 | 240.00 | 245.50 | 239.50 | 240.75 | 240.75 | 2,063 |
| 2025-09-24 | 238.25 | 240.00 | 235.00 | 240.00 | 240.00 | 2,076 |
| 2025-09-23 | 236.75 | 240.00 | 234.00 | 238.25 | 238.25 | 334 |
| 2025-09-22 | 241.00 | 241.00 | 235.00 | 236.75 | 236.75 | 554 |
| 2025-09-19 | 244.50 | 244.50 | 240.50 | 241.00 | 241.00 | 487 |
| 2025-09-18 | 245.00 | 245.00 | 240.50 | 244.50 | 244.50 | 503 |
| 2025-09-17 | 240.50 | 245.00 | 240.50 | 245.00 | 245.00 | 1,218 |
| 2025-09-16 | 241.75 | 246.00 | 235.00 | 240.50 | 240.50 | 2,761 |
| 2025-09-15 | 240.00 | 245.00 | 240.00 | 241.75 | 241.75 | 503 |
| 2025-09-12 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | 92 |
| 2025-09-11 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 5,175 |
| 2025-09-10 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 1,784 |
| 2025-09-09 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 2,352 |
| 2025-09-08 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 2,962 |
| 2025-09-05 | 245.50 | 246.00 | 245.00 | 245.00 | 245.00 | 1,111 |
| 2025-09-04 | 241.25 | 247.00 | 241.00 | 245.50 | 245.50 | 2,465 |
| 2025-09-03 | 245.25 | 255.00 | 235.00 | 241.25 | 241.25 | 2,393 |
| 2025-09-02 | 245.25 | 245.25 | 245.00 | 245.25 | 245.25 | 52 |
| 2025-09-01 | 250.50 | 255.00 | 240.00 | 245.25 | 245.25 | 1,195 |
| 2025-08-29 | 245.00 | 255.00 | 245.00 | 250.50 | 250.50 | 5,629 |
| 2025-08-28 | 250.00 | 252.00 | 244.00 | 245.00 | 245.00 | 5,247 |
| 2025-08-27 | 242.50 | 252.00 | 242.50 | 250.00 | 250.00 | 12,970 |
| 2025-08-26 | 240.25 | 253.00 | 240.00 | 242.50 | 242.50 | 4,330 |
| 2025-08-25 | 240.00 | 245.00 | 239.00 | 240.25 | 240.25 | 2,994 |
| 2025-08-22 | 243.25 | 250.00 | 239.00 | 240.00 | 240.00 | 3,600 |
| 2025-08-21 | 240.25 | 250.00 | 240.25 | 243.25 | 243.25 | 1,414 |
| 2025-08-20 | 240.75 | 243.00 | 240.00 | 240.25 | 240.25 | 4,618 |
| 2025-08-19 | 241.50 | 243.00 | 230.00 | 240.75 | 240.75 | 2,949 |
| 2025-08-18 | 242.25 | 250.00 | 240.00 | 241.50 | 241.50 | 3,971 |
| 2025-08-15 | 241.25 | 243.00 | 241.00 | 242.25 | 242.25 | 481 |
| 2025-08-14 | 241.75 | 243.00 | 233.00 | 241.25 | 241.25 | 3,116 |
| 2025-08-13 | 239.25 | 243.00 | 239.25 | 241.75 | 241.75 | 6,534 |
| 2025-08-12 | 235.75 | 248.00 | 235.00 | 239.25 | 239.25 | 2,725 |
| 2025-08-11 | 244.75 | 246.00 | 234.00 | 235.75 | 235.75 | 5,674 |
| 2025-08-08 | 235.00 | 245.00 | 235.00 | 244.75 | 244.75 | 647 |
| 2025-08-07 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | 5,100 |
| 2025-08-06 | 237.75 | 240.00 | 232.00 | 238.00 | 238.00 | 1,900 |
| 2025-08-05 | 225.25 | 239.00 | 225.25 | 237.75 | 237.75 | 1,100 |
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.