Kanco Tea & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.00	49.00	46.50	48.84	48.84	3.94%	575
Jul 30, 2026	45.65	47.30	45.65	46.99	46.99	2.15%	937
Jul 29, 2026	49.59	49.59	45.65	46.00	46.00	-6.18%	2,052
Jul 28, 2026	48.89	49.60	48.00	49.03	49.03	-1.74%	259
Jul 27, 2026	45.46	49.90	45.46	49.90	49.90	4.63%	252
Jul 24, 2026	46.62	47.99	45.00	47.69	47.69	2.47%	2,012
Jul 23, 2026	48.90	48.90	46.50	46.54	46.54	-4.83%	329
Jul 22, 2026	47.90	48.90	47.90	48.90	48.90	2.09%	32
Jul 21, 2026	47.60	49.35	46.66	47.90	47.90	-3.21%	35
Jul 20, 2026	48.08	49.60	46.65	49.49	49.49	2.93%	53
Jul 17, 2026	47.37	50.00	47.37	48.08	48.08	0.82%	786
Jul 16, 2026	47.82	49.20	47.50	47.69	47.69	-0.27%	3,454
Jul 15, 2026	49.89	49.89	47.80	47.82	47.82	-2.86%	2,112
Jul 14, 2026	51.20	52.70	48.60	49.23	49.23	-3.85%	2,462
Jul 13, 2026	52.73	52.73	51.05	51.20	51.20	-1.20%	44
Jul 10, 2026	53.00	53.00	51.40	51.82	51.82	0.04%	415
Jul 9, 2026	52.20	53.00	51.70	51.80	51.80	-2.91%	611
Jul 8, 2026	52.02	53.39	52.02	53.35	53.35	2.68%	142
Jul 7, 2026	52.10	54.01	51.70	51.96	51.96	-0.27%	412
Jul 6, 2026	53.20	53.20	52.10	52.10	52.10	-0.04%	150
Jul 3, 2026	53.88	53.90	51.50	52.12	52.12	-3.30%	1,143
Jul 2, 2026	53.60	53.90	52.56	53.90	53.90	0.56%	13
Jul 1, 2026	53.50	53.60	53.50	53.60	53.60	-0.41%	173
Jun 30, 2026	52.20	53.89	52.20	53.82	53.82	1.64%	144
Jun 29, 2026	51.00	53.30	51.00	52.95	52.95	0.46%	543
Jun 25, 2026	53.04	54.74	52.50	52.71	52.71	-0.43%	2,164
Jun 24, 2026	54.00	54.94	52.87	52.94	52.94	-0.41%	2,071
Jun 23, 2026	55.58	55.58	52.75	53.16	53.16	-4.10%	2,037
Jun 22, 2026	57.00	57.94	55.35	55.43	55.43	0.51%	3,389
Jun 19, 2026	57.30	57.97	54.90	55.15	55.15	-2.84%	1,450
Jun 18, 2026	56.60	58.88	55.45	56.76	56.76	2.10%	4,284
Jun 17, 2026	54.20	60.99	53.00	55.59	55.59	-0.02%	2,630
Jun 16, 2026	54.75	56.00	54.00	55.60	55.60	1.52%	1,009
Jun 15, 2026	55.50	56.60	54.70	54.77	54.77	-1.49%	1,617
Jun 12, 2026	55.00	56.01	54.55	55.60	55.60	2.96%	518
Jun 11, 2026	54.00	54.00	52.92	54.00	54.00	-0.06%	14
Jun 10, 2026	59.70	59.70	53.01	54.03	54.03	-6.03%	4,731
Jun 9, 2026	60.00	63.00	57.46	57.50	57.50	-2.54%	1,891
Jun 8, 2026	59.40	63.97	58.52	59.00	59.00	-7.01%	496
Jun 5, 2026	63.70	64.00	63.45	63.45	63.45	2.69%	7
Jun 4, 2026	63.90	64.79	58.00	61.79	61.79	-4.59%	284
Jun 3, 2026	58.80	64.76	57.01	64.76	64.76	10.14%	209
Jun 2, 2026	57.65	58.80	57.65	58.80	58.80	3.96%	103
Jun 1, 2026	62.20	62.20	56.41	56.56	56.56	-8.92%	2,242
May 29, 2026	63.00	64.89	62.10	62.10	62.10	0.06%	131
May 27, 2026	64.95	65.97	62.01	62.06	62.06	-1.74%	664
May 26, 2026	64.96	65.98	62.72	63.16	63.16	-2.82%	87
May 25, 2026	64.00	65.99	63.20	64.99	64.99	3.82%	123
May 22, 2026	63.95	63.95	62.60	62.60	62.60	0.11%	23
May 21, 2026	63.65	64.75	62.35	62.53	62.53	-1.76%	70