WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 224.50 | 240.00 | 210.00 | 225.25 | 225.25 | 2,900 |
| 2025-08-01 | 245.50 | 245.50 | 201.00 | 224.50 | 224.50 | 12,500 |
| 2025-07-31 | 245.00 | 250.00 | 241.00 | 245.50 | 245.50 | 7,800 |
| 2025-07-30 | 245.25 | 248.00 | 244.50 | 245.00 | 245.00 | 11,600 |
| 2025-07-29 | 245.50 | 250.00 | 245.00 | 245.25 | 245.25 | 40,000 |
| 2025-07-28 | 245.25 | 250.00 | 245.00 | 245.50 | 245.50 | 51,400 |
| 2025-07-25 | 241.50 | 250.00 | 241.50 | 245.25 | 245.25 | 42,100 |
| 2025-07-24 | 239.25 | 245.00 | 239.25 | 241.50 | 241.50 | 9,200 |
| 2025-07-23 | 239.75 | 240.00 | 238.00 | 239.25 | 239.25 | 15,100 |
| 2025-07-22 | 239.75 | 240.00 | 239.00 | 239.75 | 239.75 | 5,500 |
| 2025-07-21 | 235.25 | 241.00 | 235.25 | 239.75 | 239.75 | 41,500 |
| 2025-07-18 | 239.25 | 239.25 | 230.25 | 235.25 | 235.25 | 6,200 |
| 2025-07-17 | 240.50 | 241.00 | 237.00 | 239.25 | 239.25 | 2,400 |
| 2025-07-16 | 240.25 | 241.00 | 240.00 | 240.50 | 240.50 | 1,700 |
| 2025-07-15 | 240.00 | 241.00 | 240.00 | 240.25 | 240.25 | 1,000 |
| 2025-07-14 | 239.75 | 240.00 | 239.75 | 240.00 | 240.00 | 1,300 |
| 2025-07-11 | 230.75 | 240.00 | 230.75 | 239.75 | 239.75 | 4,100 |
| 2025-07-10 | 230.00 | 240.00 | 230.00 | 230.75 | 230.75 | 5,900 |
| 2025-07-09 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 5,400 |
| 2025-07-08 | 234.25 | 240.00 | 225.00 | 232.00 | 232.00 | 5,500 |
| 2025-07-07 | 230.00 | 240.00 | 220.00 | 234.25 | 234.25 | 1,400 |
| 2025-07-04 | 227.00 | 235.00 | 227.00 | 230.00 | 230.00 | 10,300 |
| 2025-07-03 | 219.00 | 233.00 | 219.00 | 227.00 | 227.00 | 4,500 |
| 2025-07-02 | 212.25 | 220.00 | 212.25 | 219.00 | 219.00 | 6,400 |
| 2025-07-01 | 212.00 | 220.00 | 210.00 | 212.25 | 212.25 | 7,600 |
| 2025-06-30 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 16,000 |
| 2025-06-27 | 206.25 | 206.25 | 200.00 | 200.00 | 200.00 | 26,200 |
| 2025-06-26 | 205.50 | 220.00 | 205.50 | 206.25 | 206.25 | 5,000 |
| 2025-06-25 | 206.50 | 206.50 | 205.00 | 205.50 | 205.50 | 1,800 |
| 2025-06-24 | 207.75 | 208.00 | 205.75 | 206.50 | 206.50 | 700 |
| 2025-06-23 | 208.25 | 208.25 | 207.50 | 207.75 | 207.75 | 600 |
| 2025-06-20 | 207.50 | 209.00 | 206.00 | 208.25 | 208.25 | 400 |
| 2025-06-19 | 205.75 | 209.00 | 205.75 | 207.50 | 207.50 | 300 |
| 2025-06-18 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | 100 |
| 2025-06-17 | 208.00 | 209.00 | 205.00 | 205.75 | 205.75 | 3,600 |
| 2025-06-16 | 207.25 | 208.00 | 207.00 | 208.00 | 208.00 | 7,000 |
| 2025-06-13 | 207.00 | 210.00 | 206.00 | 207.25 | 207.25 | 300 |
| 2025-06-12 | 205.75 | 210.00 | 205.00 | 207.00 | 207.00 | 1,200 |
| 2025-06-11 | 205.00 | 206.00 | 205.00 | 205.75 | 205.75 | 300 |
| 2025-06-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,900 |
| 2025-06-09 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 10,600 |
| 2025-06-05 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | 2,200 |
| 2025-06-04 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | 2,500 |
| 2025-06-03 | 200.50 | 205.50 | 200.50 | 205.50 | 205.50 | 3,300 |
| 2025-05-30 | 205.00 | 208.00 | 200.00 | 200.50 | 200.50 | 3,500 |
| 2025-05-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 900 |
| 2025-05-28 | 201.00 | 205.50 | 201.00 | 205.25 | 205.25 | 200 |
| 2025-05-27 | 200.75 | 205.00 | 198.00 | 201.00 | 201.00 | 1,500 |
| 2025-05-26 | 200.25 | 208.00 | 196.00 | 200.75 | 200.75 | 1,100 |
| 2025-05-23 | 200.25 | 209.00 | 196.00 | 200.25 | 200.25 | 800 |
| 2025-05-22 | 208.00 | 208.00 | 200.00 | 200.25 | 200.25 | 5,400 |
| 2025-05-21 | 215.00 | 215.00 | 205.00 | 208.00 | 208.00 | 4,500 |
| 2025-05-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 100 |
| 2025-05-19 | 201.00 | 215.00 | 201.00 | 215.00 | 215.00 | 400 |
| 2025-05-16 | 212.00 | 215.00 | 200.00 | 201.00 | 201.00 | 12,900 |
| 2025-05-15 | 211.75 | 212.00 | 211.75 | 212.00 | 212.00 | 500 |
| 2025-05-14 | 215.00 | 215.00 | 210.00 | 211.75 | 211.75 | 300 |
| 2025-05-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 400 |
| 2025-05-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 100 |
| 2025-05-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 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.