WILLIAMSON TEA KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 221.75 | 229.00 | 221.75 | 228.00 | 228.00 | 500 |
| 2024-11-11 | 228.50 | 228.50 | 210.00 | 221.75 | 221.75 | 700 |
| 2024-11-08 | 235.00 | 235.00 | 215.00 | 228.50 | 228.50 | 12,300 |
| 2024-11-07 | 221.00 | 235.00 | 221.00 | 235.00 | 235.00 | 400 |
| 2024-11-06 | 236.25 | 236.25 | 220.25 | 221.00 | 221.00 | 5,600 |
| 2024-11-05 | 250.00 | 252.00 | 230.00 | 236.25 | 236.25 | 1,300 |
| 2024-11-04 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 400 |
| 2024-10-31 | 237.50 | 245.00 | 237.50 | 245.00 | 245.00 | 200 |
| 2024-10-30 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2024-10-29 | 239.25 | 239.25 | 220.00 | 237.50 | 237.50 | 2,700 |
| 2024-10-28 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 0 |
| 2024-10-25 | 238.50 | 240.00 | 238.50 | 239.25 | 239.25 | 1,100 |
| 2024-10-24 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2024-10-23 | 217.00 | 238.50 | 217.00 | 238.50 | 238.50 | 200 |
| 2024-10-22 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2024-10-18 | 212.50 | 217.00 | 212.50 | 217.00 | 217.00 | 400 |
| 2024-10-17 | 212.25 | 217.00 | 212.00 | 212.50 | 212.50 | 15,400 |
| 2024-10-16 | 210.00 | 217.00 | 210.00 | 212.25 | 212.25 | 600 |
| 2024-10-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,400 |
| 2024-10-14 | 212.75 | 212.75 | 210.00 | 210.00 | 210.00 | 2,400 |
| 2024-10-11 | 218.00 | 218.00 | 210.00 | 212.75 | 212.75 | 4,300 |
| 2024-10-09 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 800 |
| 2024-10-08 | 217.75 | 218.00 | 217.75 | 218.00 | 218.00 | 2,200 |
| 2024-10-07 | 217.00 | 218.00 | 217.00 | 217.75 | 217.75 | 2,800 |
| 2024-10-04 | 217.25 | 217.25 | 217.00 | 217.00 | 217.00 | 1,400 |
| 2024-10-03 | 218.00 | 218.00 | 217.00 | 217.25 | 217.25 | 1,600 |
| 2024-10-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 200 |
| 2024-10-01 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 900 |
| 2024-09-30 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2,000 |
| 2024-09-27 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,700 |
| 2024-09-26 | 218.25 | 219.00 | 218.00 | 218.00 | 218.00 | 3,400 |
| 2024-09-25 | 216.75 | 219.00 | 216.75 | 218.25 | 218.25 | 1,300 |
| 2024-09-24 | 219.00 | 219.00 | 215.00 | 216.75 | 216.75 | 2,100 |
| 2024-09-23 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 100 |
| 2024-09-20 | 219.25 | 219.25 | 219.00 | 219.00 | 219.00 | 600 |
| 2024-09-19 | 219.75 | 220.00 | 218.00 | 219.25 | 219.25 | 2,100 |
| 2024-09-18 | 219.25 | 220.00 | 219.00 | 219.75 | 219.75 | 1,600 |
| 2024-09-17 | 220.00 | 220.00 | 218.00 | 219.25 | 219.25 | 1,300 |
| 2024-09-16 | 220.00 | 220.00 | 219.75 | 220.00 | 220.00 | 2,000 |
| 2024-09-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 400 |
| 2024-09-12 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 800 |
| 2024-09-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-09-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-09-09 | 218.75 | 220.00 | 218.00 | 220.00 | 220.00 | 1,800 |
| 2024-09-06 | 219.25 | 219.75 | 218.00 | 218.75 | 218.75 | 1,800 |
| 2024-09-05 | 218.00 | 220.00 | 218.00 | 219.25 | 219.25 | 1,000 |
| 2024-09-04 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2024-09-03 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2024-09-02 | 217.25 | 220.00 | 210.00 | 218.00 | 218.00 | 500 |
| 2024-08-30 | 222.00 | 222.00 | 215.00 | 217.25 | 217.25 | 900 |
| 2024-08-29 | 215.00 | 236.00 | 215.00 | 222.00 | 222.00 | 1,600 |
| 2024-08-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-08-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 400 |
| 2024-08-26 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 100 |
| 2024-08-23 | 220.25 | 220.25 | 202.00 | 208.00 | 208.00 | 400 |
| 2024-08-22 | 233.25 | 233.25 | 220.00 | 220.25 | 220.25 | 1,500 |
| 2024-08-21 | 231.50 | 233.75 | 231.50 | 233.25 | 233.25 | 400 |
| 2024-08-20 | 233.75 | 235.75 | 220.00 | 231.50 | 231.50 | 500 |
| 2024-08-19 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 0 |
| 2024-08-16 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 0 |
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.