Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 232.00
-0.50 (-0.22%)
At close: Oct 31, 2025
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - | 2 |
| Sep 19, 2025 | 163.50 | 163.50 | 163.00 | 163.50 | 163.50 | 4.98% | 396 |
| Sep 18, 2025 | 160.00 | 163.50 | 152.00 | 155.75 | 155.75 | -4.74% | 1,696 |
| Sep 17, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - | 310 |
| Sep 16, 2025 | 163.38 | 163.50 | 163.38 | 163.50 | 163.50 | 0.08% | 1,400 |
| Sep 15, 2025 | 163.50 | 163.50 | 163.00 | 163.38 | 163.38 | -0.08% | 7,162 |
| Sep 12, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - | 1,500 |
| Sep 11, 2025 | 163.50 | 163.50 | 163.38 | 163.50 | 163.50 | 0.23% | 824 |
| Sep 10, 2025 | 163.00 | 163.50 | 163.00 | 163.13 | 163.13 | 1.79% | 2,462 |
| Sep 9, 2025 | 163.50 | 163.50 | 157.50 | 160.25 | 160.25 | -1.99% | 716 |
| Sep 8, 2025 | 163.38 | 163.50 | 163.38 | 163.50 | 163.50 | 0.08% | 7,872 |
| Sep 5, 2025 | 163.50 | 163.50 | 162.50 | 163.38 | 163.38 | 0.69% | 1,074 |
| Sep 4, 2025 | 163.00 | 163.50 | 162.00 | 162.25 | 162.25 | 3.92% | 1,310 |
| Sep 3, 2025 | 158.00 | 163.00 | 150.00 | 156.13 | 156.13 | -4.51% | 1,858 |
| Sep 2, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 4.89% | 1,242 |
| Sep 1, 2025 | 159.00 | 164.00 | 155.50 | 155.88 | 155.88 | -4.66% | 2,618 |
| Aug 29, 2025 | 164.50 | 164.50 | 155.00 | 163.50 | 163.50 | -0.61% | 2,578 |
| Aug 28, 2025 | 162.50 | 164.50 | 162.50 | 164.50 | 164.50 | 1.78% | 394 |
| Aug 27, 2025 | 164.50 | 164.50 | 160.50 | 161.63 | 161.63 | -1.75% | 1,352 |
| Aug 26, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.54% | 1,444 |
| Aug 25, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1.17% | 1,046 |
| Aug 22, 2025 | 164.50 | 164.50 | 160.00 | 160.13 | 160.13 | -2.29% | 9,846 |
| Aug 21, 2025 | 164.50 | 164.50 | 160.00 | 163.88 | 163.88 | -0.38% | 3,484 |
| Aug 20, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 2.49% | 264 |