WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 215.00 | 215.00 | 211.00 | 211.25 | 211.25 | 200 |
| 2025-02-06 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 400 |
| 2025-02-05 | 212.00 | 215.00 | 208.00 | 211.00 | 211.00 | 1,900 |
| 2025-02-04 | 215.00 | 215.00 | 208.00 | 212.00 | 212.00 | 8,200 |
| 2025-02-03 | 214.75 | 215.00 | 214.75 | 215.00 | 215.00 | 300 |
| 2025-01-31 | 214.75 | 215.00 | 212.50 | 214.75 | 214.75 | 3,400 |
| 2025-01-30 | 214.75 | 215.00 | 214.00 | 214.75 | 214.75 | 700 |
| 2025-01-29 | 214.00 | 215.00 | 214.00 | 214.75 | 214.75 | 500 |
| 2025-01-28 | 214.75 | 215.00 | 213.00 | 214.00 | 214.00 | 900 |
| 2025-01-27 | 215.00 | 215.00 | 210.00 | 214.75 | 214.75 | 1,500 |
| 2025-01-24 | 215.50 | 215.50 | 215.00 | 215.00 | 215.00 | 500 |
| 2025-01-23 | 216.00 | 216.00 | 215.25 | 215.50 | 215.50 | 800 |
| 2025-01-22 | 215.25 | 216.00 | 215.25 | 216.00 | 216.00 | 1,300 |
| 2025-01-21 | 217.25 | 217.25 | 215.00 | 215.25 | 215.25 | 600 |
| 2025-01-20 | 216.00 | 218.00 | 215.00 | 217.25 | 217.25 | 900 |
| 2025-01-17 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 1,000 |
| 2025-01-16 | 218.75 | 218.75 | 215.00 | 215.00 | 215.00 | 100 |
| 2025-01-15 | 220.00 | 220.00 | 218.00 | 218.75 | 218.75 | 1,700 |
| 2025-01-14 | 221.25 | 221.25 | 220.00 | 220.00 | 220.00 | 1,700 |
| 2025-01-13 | 222.00 | 222.00 | 220.00 | 221.25 | 221.25 | 1,000 |
| 2025-01-10 | 221.25 | 222.00 | 221.25 | 222.00 | 222.00 | 3,000 |
| 2025-01-09 | 222.00 | 222.00 | 220.00 | 221.25 | 221.25 | 300 |
| 2025-01-08 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 2,200 |
| 2025-01-07 | 224.50 | 224.50 | 224.00 | 224.00 | 224.00 | 200 |
| 2025-01-06 | 224.75 | 226.00 | 224.00 | 224.50 | 224.50 | 400 |
| 2025-01-03 | 224.75 | 224.75 | 224.00 | 224.75 | 224.75 | 3,100 |
| 2025-01-02 | 226.50 | 228.50 | 224.00 | 224.75 | 224.75 | 4,600 |
| 2024-12-31 | 227.75 | 227.75 | 226.00 | 226.50 | 226.50 | 200 |
| 2024-12-30 | 219.00 | 230.00 | 214.00 | 227.75 | 227.75 | 800 |
| 2024-12-27 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2024-12-24 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2024-12-23 | 210.00 | 228.00 | 210.00 | 219.00 | 219.00 | 1,600 |
| 2024-12-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2024-12-19 | 210.50 | 211.00 | 210.00 | 210.00 | 210.00 | 3,100 |
| 2024-12-18 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0 |
| 2024-12-17 | 219.50 | 220.00 | 210.00 | 210.50 | 210.50 | 2,100 |
| 2024-12-16 | 211.00 | 227.75 | 211.00 | 219.50 | 219.50 | 200 |
| 2024-12-13 | 215.25 | 215.25 | 211.00 | 211.00 | 211.00 | 400 |
| 2024-12-11 | 210.00 | 228.00 | 210.00 | 215.25 | 215.25 | 700 |
| 2024-12-10 | 210.25 | 210.25 | 210.00 | 210.00 | 210.00 | 1,000 |
| 2024-12-09 | 211.00 | 211.00 | 210.00 | 210.25 | 210.25 | 800 |
| 2024-12-06 | 211.75 | 212.00 | 211.00 | 211.00 | 211.00 | 1,400 |
| 2024-12-05 | 212.00 | 212.00 | 211.00 | 211.75 | 211.75 | 300 |
| 2024-12-04 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 600 |
| 2024-12-03 | 211.00 | 211.00 | 205.00 | 208.00 | 208.00 | 200 |
| 2024-12-02 | 220.00 | 220.00 | 210.00 | 211.00 | 211.00 | 2,200 |
| 2024-11-29 | 212.25 | 220.00 | 212.25 | 220.00 | 220.00 | 400 |
| 2024-11-28 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 0 |
| 2024-11-27 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 100 |
| 2024-11-26 | 212.25 | 212.25 | 212.00 | 212.25 | 212.25 | 200 |
| 2024-11-25 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 300 |
| 2024-11-22 | 219.50 | 219.50 | 212.00 | 212.25 | 212.25 | 6,400 |
| 2024-11-21 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2024-11-20 | 219.00 | 219.75 | 219.00 | 219.50 | 219.50 | 800 |
| 2024-11-19 | 220.75 | 220.75 | 219.00 | 219.00 | 219.00 | 500 |
| 2024-11-18 | 210.75 | 220.75 | 210.75 | 220.75 | 220.75 | 100 |
| 2024-11-15 | 215.00 | 220.75 | 210.00 | 210.75 | 210.75 | 3,800 |
| 2024-11-14 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | 400 |
| 2024-11-13 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 500 |
| 2024-11-12 | 221.75 | 229.00 | 221.75 | 228.00 | 228.00 | 500 |
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.