Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 209.25
-0.75 (-0.36%)
At close: Dec 4, 2025
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 209.50 | 210.00 | 209.00 | 209.25 | 209.25 | -0.36% | 959 |
| Dec 3, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 1.33% | 3,144 |
| Dec 2, 2025 | 215.00 | 215.00 | 205.00 | 207.25 | 207.25 | -1.54% | 1,106 |
| Dec 1, 2025 | 205.00 | 219.00 | 205.00 | 210.50 | 210.50 | -0.24% | 253 |
| Nov 28, 2025 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | - | 607 |
| Nov 27, 2025 | 217.75 | 217.75 | 209.00 | 211.00 | 211.00 | -3.10% | 986 |
| Nov 26, 2025 | 219.75 | 219.75 | 215.00 | 217.75 | 217.75 | 1.63% | 152 |
| Nov 25, 2025 | 220.25 | 224.00 | 210.00 | 214.25 | 214.25 | 0.35% | 983 |
| Nov 24, 2025 | 224.00 | 224.00 | 210.00 | 213.50 | 213.50 | 0.23% | 600 |
| Nov 21, 2025 | 225.00 | 225.00 | 212.00 | 213.00 | 213.00 | -1.05% | 440 |
| Nov 20, 2025 | 215.00 | 218.00 | 212.00 | 215.25 | 215.25 | 1.53% | 586 |
| Nov 19, 2025 | 207.50 | 215.00 | 205.00 | 212.00 | 212.00 | 2.17% | 1,121 |
| Nov 18, 2025 | 205.00 | 215.00 | 205.00 | 207.50 | 207.50 | -1.43% | 1,096 |
| Nov 17, 2025 | 205.00 | 217.00 | 199.00 | 210.50 | 210.50 | 4.47% | 2,732 |
| Nov 14, 2025 | 208.00 | 210.00 | 200.00 | 201.50 | 201.50 | -3.13% | 33,571 |
| Nov 13, 2025 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | 2.46% | 2,250 |
| Nov 12, 2025 | 204.00 | 208.00 | 198.00 | 203.00 | 203.00 | -0.85% | 4,364 |
| Nov 11, 2025 | 205.00 | 205.00 | 204.25 | 204.75 | 204.75 | 0.86% | 2,219 |
| Nov 10, 2025 | 200.00 | 210.00 | 200.00 | 203.00 | 203.00 | -3.45% | 2,606 |
| Nov 7, 2025 | 214.50 | 215.00 | 206.00 | 210.25 | 210.25 | -1.87% | 5,956 |
| Nov 6, 2025 | 225.00 | 229.00 | 210.00 | 214.25 | 214.25 | -5.20% | 8,633 |
| Nov 5, 2025 | 235.00 | 239.00 | 211.75 | 226.00 | 226.00 | -3.93% | 3,665 |
| Nov 4, 2025 | 233.00 | 244.00 | 230.00 | 235.25 | 235.25 | 1.40% | 14,670 |
| Nov 3, 2025 | 231.75 | 234.75 | 230.00 | 232.00 | 232.00 | - | 8,078 |
| Oct 31, 2025 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.22% | 1,016 |
| Oct 30, 2025 | 233.25 | 233.25 | 230.00 | 232.50 | 232.50 | -0.32% | 1,550 |
| Oct 29, 2025 | 240.00 | 240.00 | 231.00 | 233.25 | 233.25 | 5.07% | 787 |
| Oct 28, 2025 | 225.00 | 233.75 | 210.75 | 222.00 | 222.00 | 2.90% | 2,281 |
| Oct 27, 2025 | 210.75 | 233.25 | 210.75 | 215.75 | 215.75 | -7.80% | 3,434 |
| Oct 24, 2025 | 249.00 | 249.00 | 233.25 | 234.00 | 234.00 | -9.65% | 1,552 |
| Oct 23, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -9.99% | 899 |
| Oct 22, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | -9.94% | 277 |
| Oct 21, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -10.00% | 1,281 |
| Oct 16, 2025 | 319.50 | 319.50 | 319.50 | 355.00 | 355.00 | - | 57 |
| Oct 15, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -9.96% | 102 |
| Oct 14, 2025 | 384.75 | 384.75 | 347.00 | 394.25 | 394.25 | 100.00% | 77 |
| Oct 13, 2025 | 192.00 | 200.00 | 191.00 | 197.13 | 197.13 | 2.80% | 4,740 |
| Oct 9, 2025 | 192.50 | 192.50 | 185.00 | 191.75 | 191.75 | -0.90% | 1,128 |
| Oct 8, 2025 | 195.50 | 195.50 | 183.63 | 193.50 | 193.50 | -1.15% | 4,112 |
| Oct 7, 2025 | 206.00 | 206.00 | 192.50 | 195.75 | 195.75 | -5.32% | 6,780 |
| Oct 6, 2025 | 200.00 | 212.13 | 200.00 | 206.75 | 206.75 | 7.19% | 3,804 |
| Oct 3, 2025 | 187.75 | 200.00 | 187.75 | 192.88 | 192.88 | -1.28% | 2,710 |
| Oct 2, 2025 | 199.88 | 199.88 | 194.50 | 195.38 | 195.38 | -2.25% | 19,734 |
| Oct 1, 2025 | 183.63 | 201.00 | 183.63 | 199.88 | 199.88 | 9.37% | 5,192 |
| Sep 30, 2025 | 183.50 | 183.63 | 179.50 | 182.75 | 182.75 | 9.43% | 17,652 |
| Sep 29, 2025 | 165.00 | 178.88 | 165.00 | 167.00 | 167.00 | 2.14% | 3,886 |
| Sep 26, 2025 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | - | 1,852 |
| Sep 25, 2025 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | - | 58 |
| Sep 24, 2025 | 163.50 | 165.00 | 163.50 | 163.50 | 163.50 | 0.15% | 1,338 |
| Sep 23, 2025 | 163.50 | 163.50 | 162.50 | 163.25 | 163.25 | -0.15% | 1,054 |