Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 394.25
+10.75 (2.80%)
At close: Oct 13, 2025
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 384.00 | 400.00 | 382.00 | 394.25 | 394.25 | 2.80% | 2,370 |
| Oct 9, 2025 | 385.00 | 385.00 | 370.00 | 383.50 | 383.50 | -0.90% | 564 |
| Oct 8, 2025 | 391.00 | 391.00 | 367.25 | 387.00 | 387.00 | -1.15% | 2,056 |
| Oct 7, 2025 | 412.00 | 412.00 | 385.00 | 391.50 | 391.50 | -5.32% | 3,390 |
| Oct 6, 2025 | 400.00 | 424.25 | 400.00 | 413.50 | 413.50 | 7.19% | 1,902 |
| Oct 3, 2025 | 375.50 | 400.00 | 375.50 | 385.75 | 385.75 | -1.28% | 1,355 |
| Oct 2, 2025 | 399.75 | 399.75 | 389.00 | 390.75 | 390.75 | -2.25% | 9,867 |
| Oct 1, 2025 | 367.25 | 402.00 | 367.25 | 399.75 | 399.75 | 9.37% | 2,596 |
| Sep 30, 2025 | 367.00 | 367.25 | 359.00 | 365.50 | 365.50 | 9.43% | 8,826 |
| Sep 29, 2025 | 330.00 | 357.75 | 330.00 | 334.00 | 334.00 | 2.14% | 1,943 |
| Sep 26, 2025 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 926 |
| Sep 25, 2025 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 29 |
| Sep 24, 2025 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 0.15% | 669 |
| Sep 23, 2025 | 327.00 | 327.00 | 325.00 | 326.50 | 326.50 | -0.15% | 527 |
| Sep 22, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 1 |
| Sep 19, 2025 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | 4.98% | 198 |
| Sep 18, 2025 | 320.00 | 327.00 | 304.00 | 311.50 | 311.50 | -4.74% | 848 |
| Sep 17, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 155 |
| Sep 16, 2025 | 326.75 | 327.00 | 326.75 | 327.00 | 327.00 | 0.08% | 700 |
| Sep 15, 2025 | 327.00 | 327.00 | 326.00 | 326.75 | 326.75 | -0.08% | 3,581 |
| Sep 12, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | 750 |
| Sep 11, 2025 | 327.00 | 327.00 | 326.75 | 327.00 | 327.00 | 0.23% | 412 |
| 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 |