WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-05-07 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 200 |
| 2025-05-06 | 210.25 | 215.00 | 210.25 | 215.00 | 215.00 | 200 |
| 2025-05-05 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0 |
| 2025-05-02 | 211.00 | 211.00 | 210.00 | 210.25 | 210.25 | 400 |
| 2025-04-30 | 210.00 | 220.00 | 210.00 | 219.25 | 219.25 | 400 |
| 2025-04-29 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2025-04-28 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 900 |
| 2025-04-25 | 216.25 | 220.00 | 216.25 | 220.00 | 220.00 | 100 |
| 2025-04-24 | 215.50 | 220.00 | 215.00 | 216.25 | 216.25 | 2,000 |
| 2025-04-23 | 216.50 | 216.50 | 215.00 | 215.50 | 215.50 | 1,800 |
| 2025-04-22 | 220.00 | 220.00 | 215.00 | 216.50 | 216.50 | 700 |
| 2025-04-17 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 600 |
| 2025-04-16 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-04-15 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-04-14 | 215.25 | 215.25 | 215.00 | 215.00 | 215.00 | 1,500 |
| 2025-04-11 | 225.00 | 225.00 | 215.00 | 215.25 | 215.25 | 12,500 |
| 2025-04-10 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 200 |
| 2025-04-09 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 1,000 |
| 2025-04-08 | 215.25 | 220.00 | 215.25 | 220.00 | 220.00 | 300 |
| 2025-04-07 | 220.00 | 220.00 | 215.00 | 215.25 | 215.25 | 1,500 |
| 2025-04-04 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 200 |
| 2025-04-03 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1,200 |
| 2025-04-02 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 200 |
| 2025-04-01 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 200 |
| 2025-03-28 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 10,300 |
| 2025-03-27 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1,700 |
| 2025-03-26 | 217.25 | 217.25 | 217.00 | 217.00 | 217.00 | 100 |
| 2025-03-25 | 223.50 | 223.50 | 216.00 | 217.25 | 217.25 | 1,100 |
| 2025-03-24 | 228.50 | 231.50 | 217.00 | 223.50 | 223.50 | 1,400 |
| 2025-03-21 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2025-03-20 | 227.00 | 231.50 | 227.00 | 228.50 | 228.50 | 300 |
| 2025-03-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-03-18 | 226.75 | 226.75 | 225.00 | 225.00 | 225.00 | 200 |
| 2025-03-17 | 225.00 | 230.00 | 225.00 | 226.75 | 226.75 | 300 |
| 2025-03-14 | 218.75 | 225.00 | 218.75 | 225.00 | 225.00 | 200 |
| 2025-03-13 | 218.25 | 220.00 | 218.00 | 218.75 | 218.75 | 500 |
| 2025-03-12 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 0 |
| 2025-03-11 | 218.25 | 232.75 | 218.00 | 218.25 | 218.25 | 10,700 |
| 2025-03-10 | 232.50 | 232.50 | 218.00 | 218.25 | 218.25 | 800 |
| 2025-03-07 | 230.50 | 232.50 | 230.50 | 232.50 | 232.50 | 100 |
| 2025-03-06 | 217.75 | 234.50 | 217.75 | 230.50 | 230.50 | 400 |
| 2025-03-05 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0 |
| 2025-03-04 | 217.00 | 218.00 | 217.00 | 217.75 | 217.75 | 700 |
| 2025-03-03 | 217.00 | 218.00 | 217.00 | 217.00 | 217.00 | 1,400 |
| 2025-02-28 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 500 |
| 2025-02-27 | 216.00 | 216.00 | 215.50 | 216.00 | 216.00 | 3,200 |
| 2025-02-26 | 215.50 | 216.00 | 215.50 | 216.00 | 216.00 | 1,400 |
| 2025-02-25 | 216.00 | 216.00 | 214.00 | 215.50 | 215.50 | 2,700 |
| 2025-02-24 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 3,200 |
| 2025-02-21 | 214.75 | 214.75 | 212.00 | 212.00 | 212.00 | 800 |
| 2025-02-20 | 215.50 | 216.00 | 211.00 | 214.75 | 214.75 | 2,700 |
| 2025-02-19 | 215.50 | 216.75 | 215.00 | 215.50 | 215.50 | 800 |
| 2025-02-18 | 216.75 | 218.00 | 215.00 | 215.50 | 215.50 | 1,300 |
| 2025-02-17 | 214.75 | 218.00 | 214.75 | 216.75 | 216.75 | 300 |
| 2025-02-14 | 217.50 | 218.00 | 210.00 | 214.75 | 214.75 | 2,200 |
| 2025-02-13 | 216.00 | 218.00 | 216.00 | 217.50 | 217.50 | 1,000 |
| 2025-02-12 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 200 |
| 2025-02-11 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 200 |
| 2025-02-10 | 211.25 | 211.25 | 211.00 | 211.00 | 211.00 | 900 |
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.