Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 326.25
+5.75 (1.79%)
At close: Sep 10, 2025
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 326.00 | 327.00 | 326.00 | 326.25 | 326.25 | 1.79% | 1,231 |
| Sep 9, 2025 | 327.00 | 327.00 | 315.00 | 320.50 | 320.50 | -1.99% | 358 |
| Sep 8, 2025 | 326.75 | 327.00 | 326.75 | 327.00 | 327.00 | 0.08% | 3,936 |
| Sep 5, 2025 | 327.00 | 327.00 | 325.00 | 326.75 | 326.75 | 0.69% | 537 |
| Sep 4, 2025 | 326.00 | 327.00 | 324.00 | 324.50 | 324.50 | 3.92% | 655 |
| Sep 3, 2025 | 316.00 | 326.00 | 300.00 | 312.25 | 312.25 | -4.51% | 929 |
| Sep 2, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 4.89% | 621 |
| Sep 1, 2025 | 318.00 | 328.00 | 311.00 | 311.75 | 311.75 | -4.66% | 1,309 |
| Aug 29, 2025 | 329.00 | 329.00 | 310.00 | 327.00 | 327.00 | -0.61% | 1,289 |
| Aug 28, 2025 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 1.78% | 197 |
| Aug 27, 2025 | 329.00 | 329.00 | 321.00 | 323.25 | 323.25 | -1.75% | 676 |
| Aug 26, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.54% | 722 |
| Aug 25, 2025 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 1.17% | 523 |
| Aug 22, 2025 | 329.00 | 329.00 | 320.00 | 320.25 | 320.25 | -2.29% | 4,923 |
| Aug 21, 2025 | 329.00 | 329.00 | 320.00 | 327.75 | 327.75 | -0.38% | 1,742 |
| Aug 20, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 2.49% | 132 |
| Aug 19, 2025 | 329.00 | 329.00 | 320.00 | 321.00 | 321.00 | -1.68% | 4,032 |
| Aug 18, 2025 | 328.00 | 328.00 | 320.00 | 326.50 | 326.50 | -0.15% | 474 |
| Aug 15, 2025 | 329.00 | 329.00 | 321.00 | 327.00 | 327.00 | 0.23% | 3,511 |
| Aug 14, 2025 | 320.00 | 329.00 | 320.00 | 326.25 | 326.25 | -0.08% | 711 |
| Aug 13, 2025 | 326.00 | 329.00 | 325.50 | 326.50 | 326.50 | 0.31% | 2,320 |
| Aug 12, 2025 | 340.00 | 340.00 | 320.00 | 325.50 | 325.50 | 1.96% | 608 |
| Aug 11, 2025 | 320.00 | 320.00 | 316.50 | 319.25 | 319.25 | 0.47% | 1,500 |
| Aug 8, 2025 | 319.00 | 319.00 | 317.00 | 317.75 | 317.75 | 0.39% | 309 |
| Aug 6, 2025 | 310.00 | 318.00 | 310.00 | 316.50 | 316.50 | 2.10% | 500 |
| Aug 5, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.14% | 400 |
| Aug 4, 2025 | 306.00 | 306.00 | 280.00 | 303.50 | 303.50 | -2.25% | 1,000 |
| Aug 1, 2025 | 305.75 | 319.00 | 305.75 | 310.50 | 310.50 | -8.54% | 800 |
| Jul 31, 2025 | 344.00 | 344.00 | 323.00 | 339.50 | 314.50 | -1.59% | 5,700 |
| Jul 30, 2025 | 346.00 | 346.00 | 345.00 | 345.00 | 319.60 | 1.62% | 5,900 |
| Jul 29, 2025 | 338.50 | 348.00 | 338.00 | 339.50 | 314.50 | 0.37% | 4,700 |
| Jul 28, 2025 | 340.00 | 340.00 | 330.00 | 338.25 | 313.34 | 2.27% | 4,000 |
| Jul 25, 2025 | 330.00 | 340.00 | 330.00 | 330.75 | 306.39 | -0.45% | 7,400 |
| Jul 24, 2025 | 325.00 | 340.00 | 325.00 | 332.25 | 307.78 | 0.91% | 4,200 |
| Jul 23, 2025 | 339.00 | 339.00 | 325.00 | 329.25 | 305.01 | 0.23% | 3,000 |
| Jul 22, 2025 | 330.00 | 330.00 | 320.00 | 328.50 | 304.31 | 1.00% | 2,700 |
| Jul 21, 2025 | 339.00 | 339.00 | 318.00 | 325.25 | 301.30 | 1.09% | 3,700 |
| Jul 18, 2025 | 340.00 | 340.00 | 320.00 | 321.75 | 298.06 | -5.58% | 4,300 |
| Jul 16, 2025 | 330.00 | 350.00 | 330.00 | 340.75 | 315.66 | 6.48% | 1,400 |
| Jul 15, 2025 | 320.00 | 325.00 | 320.00 | 320.00 | 296.44 | -0.23% | 10,700 |
| Jul 14, 2025 | 321.50 | 321.50 | 320.00 | 320.75 | 297.13 | -0.23% | 1,100 |
| Jul 11, 2025 | 320.00 | 332.00 | 320.00 | 321.50 | 297.83 | 6.46% | 800 |
| Jul 10, 2025 | 300.00 | 320.00 | 300.00 | 302.00 | 279.76 | -5.63% | 2,800 |
| Jul 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 296.44 | 6.31% | 200 |
| Jul 8, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 278.84 | -0.99% | 300 |
| Jul 7, 2025 | 295.00 | 309.00 | 295.00 | 304.00 | 281.61 | 8.19% | 1,500 |
| Jul 4, 2025 | 270.00 | 294.25 | 270.00 | 281.00 | 260.31 | 5.05% | 2,600 |
| Jul 3, 2025 | 260.00 | 269.50 | 260.00 | 267.50 | 247.80 | 9.18% | 800 |
| Jul 2, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 226.96 | 8.41% | 100 |
| Jun 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 209.36 | 2.26% | 900 |