Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 249.25
+1.00 (0.40%)
At close: Feb 20, 2026
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 250.00 | 250.00 | 248.00 | 249.25 | 249.25 | 0.40% | 912 |
| Feb 19, 2026 | 248.00 | 250.00 | 248.00 | 248.25 | 248.25 | - | 4,053 |
| Feb 18, 2026 | 248.00 | 250.00 | 247.75 | 248.25 | 248.25 | -0.60% | 4,807 |
| Feb 17, 2026 | 249.00 | 250.00 | 246.00 | 249.75 | 249.75 | 1.11% | 4,744 |
| Feb 16, 2026 | 250.00 | 250.00 | 241.00 | 247.00 | 247.00 | 2.38% | 1,697 |
| Feb 13, 2026 | 239.75 | 250.00 | 239.50 | 241.25 | 241.25 | 1.90% | 4,318 |
| Feb 12, 2026 | 234.00 | 240.00 | 234.00 | 236.75 | 236.75 | 1.28% | 3,731 |
| Feb 11, 2026 | 234.00 | 234.00 | 233.25 | 233.75 | 233.75 | -0.11% | 1,330 |
| Feb 10, 2026 | 234.00 | 234.00 | 232.75 | 234.00 | 234.00 | 0.65% | 1,103 |
| Feb 9, 2026 | 233.00 | 233.50 | 231.00 | 232.50 | 232.50 | -0.11% | 2,370 |
| Feb 6, 2026 | 233.00 | 233.00 | 231.00 | 232.75 | 232.75 | -0.11% | 1,154 |
| Feb 5, 2026 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.54% | 483 |
| Feb 4, 2026 | 234.00 | 234.00 | 230.00 | 231.75 | 231.75 | -0.54% | 855 |
| Feb 3, 2026 | 234.00 | 234.00 | 230.00 | 233.00 | 233.00 | -0.53% | 1,070 |
| Feb 2, 2026 | 236.00 | 236.00 | 234.00 | 234.25 | 234.25 | -0.64% | 1,750 |
| Jan 30, 2026 | 235.00 | 236.00 | 235.00 | 235.75 | 235.75 | -0.11% | 1,389 |
| Jan 29, 2026 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | - | 606 |
| Jan 28, 2026 | 235.75 | 236.00 | 235.75 | 236.00 | 236.00 | 0.11% | 413 |
| Jan 27, 2026 | 236.00 | 236.00 | 235.00 | 235.75 | 235.75 | - | 1,106 |
| Jan 26, 2026 | 236.00 | 236.00 | 235.00 | 235.75 | 235.75 | -0.11% | 2,852 |
| Jan 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.11% | 703 |
| Jan 22, 2026 | 235.75 | 236.00 | 235.25 | 235.75 | 235.75 | 0.43% | 1,433 |
| Jan 21, 2026 | 234.00 | 236.00 | 233.00 | 234.75 | 234.75 | 0.11% | 2,810 |
| Jan 20, 2026 | 235.00 | 235.25 | 233.00 | 234.50 | 234.50 | -0.21% | 904 |
| Jan 19, 2026 | 235.25 | 235.25 | 234.00 | 235.00 | 235.00 | 0.21% | 474 |
| Jan 16, 2026 | 235.00 | 235.00 | 230.00 | 234.50 | 234.50 | -0.32% | 248 |
| Jan 15, 2026 | 236.00 | 236.00 | 235.00 | 235.25 | 235.25 | -0.32% | 2,475 |
| Jan 14, 2026 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | - | 748 |
| Jan 13, 2026 | 236.00 | 236.50 | 235.25 | 236.00 | 236.00 | -0.21% | 492 |
| Jan 12, 2026 | 237.00 | 238.00 | 236.00 | 236.50 | 236.50 | -0.42% | 1,272 |
| Jan 9, 2026 | 238.00 | 238.00 | 236.00 | 237.50 | 237.50 | 0.11% | 2,331 |
| Jan 8, 2026 | 237.00 | 238.00 | 235.00 | 237.25 | 237.25 | 0.11% | 133 |
| Jan 7, 2026 | 234.25 | 240.00 | 234.25 | 237.00 | 237.00 | 0.64% | 1,815 |
| Jan 6, 2026 | 234.00 | 236.00 | 233.00 | 235.50 | 235.50 | 0.53% | 7,357 |
| Jan 5, 2026 | 233.00 | 235.75 | 233.00 | 234.25 | 234.25 | 0.54% | 222 |
| Jan 2, 2026 | 234.50 | 235.75 | 230.00 | 233.00 | 233.00 | 0.65% | 699 |
| Dec 31, 2025 | 235.00 | 235.00 | 230.00 | 231.50 | 231.50 | 0.98% | 136 |
| Dec 30, 2025 | 230.00 | 230.00 | 229.00 | 229.25 | 229.25 | 1.78% | 660 |
| Dec 29, 2025 | 230.00 | 230.00 | 223.50 | 225.25 | 225.25 | -1.42% | 3,291 |
| Dec 24, 2025 | 224.75 | 230.00 | 224.75 | 228.50 | 228.50 | 2.24% | 402 |
| Dec 23, 2025 | 218.50 | 225.00 | 218.50 | 223.50 | 223.50 | 3.35% | 1,022 |
| Dec 22, 2025 | 218.00 | 218.50 | 214.50 | 216.25 | 216.25 | 0.93% | 615 |
| Dec 19, 2025 | 214.00 | 214.50 | 214.00 | 214.25 | 214.25 | 0.12% | 718 |
| Dec 18, 2025 | 213.00 | 214.50 | 213.00 | 214.00 | 214.00 | -0.23% | 494 |
| Dec 17, 2025 | 214.50 | 214.50 | 214.00 | 214.50 | 214.50 | 1.90% | 920 |
| Dec 16, 2025 | 210.25 | 214.50 | 207.00 | 210.50 | 210.50 | -1.17% | 2,639 |
| Dec 15, 2025 | 210.25 | 214.75 | 210.00 | 213.00 | 213.00 | 1.31% | 584 |
| Dec 11, 2025 | 215.00 | 218.00 | 210.00 | 210.25 | 210.25 | 0.12% | 2,024 |
| Dec 10, 2025 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.36% | 1,013 |
| Dec 9, 2025 | 219.00 | 219.00 | 209.75 | 210.75 | 210.75 | 0.48% | 515 |