Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya · Delayed Price · Currency is KES 346.50
-5.75 (-1.63%)
At close: Sep 28, 2026
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 346.00 | 353.50 | 345.00 | 346.50 | 346.50 | -1.63% | 383 |
| Sep 25, 2026 | 345.00 | 353.50 | 345.00 | 352.25 | 352.25 | 2.18% | 981 |
| Sep 24, 2026 | 341.00 | 345.00 | 341.00 | 344.75 | 344.75 | 0.51% | 505 |
| Sep 23, 2026 | 344.00 | 350.00 | 340.00 | 343.00 | 343.00 | 0.29% | 839 |
| Sep 22, 2026 | 344.00 | 344.00 | 334.75 | 342.00 | 342.00 | 1.71% | 2,386 |
| Sep 21, 2026 | 330.00 | 345.50 | 320.00 | 336.25 | 336.25 | 0.45% | 992 |
| Sep 18, 2026 | 340.00 | 344.00 | 320.00 | 334.75 | 334.75 | 1.06% | 2,526 |
| Sep 17, 2026 | 344.50 | 344.50 | 327.00 | 331.25 | 331.25 | -1.27% | 2,447 |
| Sep 16, 2026 | 344.50 | 344.50 | 333.00 | 335.50 | 335.50 | -1.68% | 1,761 |
| Sep 15, 2026 | 343.00 | 344.75 | 335.00 | 341.25 | 341.25 | -0.29% | 585 |
| Sep 14, 2026 | 345.00 | 345.00 | 336.00 | 342.25 | 342.25 | - | 1,274 |
| Sep 11, 2026 | 345.00 | 345.00 | 340.00 | 342.25 | 342.25 | -0.07% | 235 |
| Sep 10, 2026 | 342.75 | 343.75 | 340.00 | 342.50 | 342.50 | 0.29% | 1,931 |
| Sep 9, 2026 | 342.75 | 343.00 | 340.00 | 341.50 | 341.50 | 0.15% | 405 |
| Sep 8, 2026 | 342.00 | 342.00 | 335.00 | 341.00 | 341.00 | 2.02% | 1,257 |
| Sep 7, 2026 | 342.75 | 342.75 | 329.00 | 334.25 | 334.25 | -0.22% | 1,274 |
| Sep 4, 2026 | 338.75 | 341.00 | 328.00 | 335.00 | 335.00 | 0.98% | 2,810 |
| Sep 3, 2026 | 333.00 | 339.00 | 310.00 | 331.75 | 331.75 | 0.99% | 1,807 |
| Sep 2, 2026 | 339.00 | 339.00 | 310.00 | 328.50 | 328.50 | -3.03% | 2,556 |
| Sep 1, 2026 | 340.00 | 340.00 | 337.00 | 338.75 | 338.75 | -0.15% | 1,086 |
| Aug 31, 2026 | 340.00 | 340.00 | 336.00 | 339.25 | 339.25 | 0.37% | 230 |
| Aug 28, 2026 | 330.00 | 343.00 | 330.00 | 338.00 | 338.00 | 2.35% | 130 |
| Aug 27, 2026 | 338.00 | 343.00 | 324.00 | 330.25 | 330.25 | 1.77% | 1,626 |
| Aug 26, 2026 | 342.00 | 343.00 | 304.25 | 324.50 | 324.50 | -3.99% | 1,402 |
| Aug 25, 2026 | 335.00 | 342.75 | 335.00 | 338.00 | 338.00 | -0.95% | 869 |
| Aug 24, 2026 | 343.00 | 343.00 | 335.00 | 341.25 | 341.25 | 0.89% | 435 |
| Aug 21, 2026 | 325.00 | 343.00 | 325.00 | 338.25 | 338.25 | 0.97% | 477 |
| Aug 20, 2026 | 330.00 | 343.25 | 320.00 | 335.00 | 335.00 | -1.62% | 2,630 |
| Aug 19, 2026 | 342.00 | 342.00 | 336.00 | 340.50 | 340.50 | -0.29% | 1,861 |
| Aug 18, 2026 | 345.00 | 345.00 | 341.00 | 341.50 | 341.50 | -0.51% | 4,244 |
| Aug 17, 2026 | 344.75 | 344.75 | 340.50 | 343.25 | 343.25 | 0.66% | 569 |
| Aug 14, 2026 | 345.00 | 345.00 | 336.00 | 341.00 | 341.00 | 3.10% | 770 |
| Aug 13, 2026 | 345.00 | 345.00 | 327.00 | 330.75 | 330.75 | -2.51% | 4,960 |
| Aug 12, 2026 | 346.50 | 346.50 | 335.00 | 339.25 | 339.25 | -1.74% | 306 |
| Aug 11, 2026 | 347.75 | 347.75 | 335.00 | 345.25 | 345.25 | 2.91% | 390 |
| Aug 10, 2026 | 347.00 | 348.00 | 328.00 | 335.50 | 335.50 | -1.11% | 2,868 |
| Aug 7, 2026 | 348.00 | 348.00 | 330.50 | 339.25 | 339.25 | 1.19% | 1,460 |
| Aug 6, 2026 | 342.00 | 342.00 | 330.00 | 335.25 | 335.25 | 2.05% | 2,013 |
| Aug 5, 2026 | 330.00 | 345.00 | 323.50 | 328.50 | 328.50 | -3.45% | 3,546 |
| Aug 4, 2026 | 345.00 | 350.00 | 320.00 | 340.25 | 340.25 | -0.87% | 3,334 |
| Aug 3, 2026 | 368.00 | 368.00 | 330.00 | 343.25 | 343.25 | -0.58% | 5,189 |
| Jul 31, 2026 | 378.00 | 378.00 | 370.00 | 375.25 | 345.25 | -0.33% | 7,152 |
| Jul 30, 2026 | 378.00 | 378.00 | 372.00 | 376.50 | 346.40 | 0.40% | 7,452 |
| Jul 29, 2026 | 375.00 | 380.00 | 373.00 | 375.00 | 345.02 | 0.94% | 6,584 |
| Jul 28, 2026 | 370.00 | 375.00 | 370.00 | 371.50 | 341.80 | 0.47% | 9,070 |
| Jul 27, 2026 | 369.75 | 370.00 | 369.00 | 369.75 | 340.19 | 1.09% | 10,007 |
| Jul 24, 2026 | 360.00 | 370.00 | 360.00 | 365.75 | 336.51 | 2.02% | 4,450 |
| Jul 23, 2026 | 360.00 | 360.25 | 346.00 | 358.50 | 329.84 | 3.54% | 5,874 |
| Jul 22, 2026 | 342.00 | 350.00 | 340.00 | 346.25 | 318.57 | 0.80% | 7,997 |
| Jul 21, 2026 | 350.00 | 350.00 | 338.00 | 343.50 | 316.04 | 1.18% | 6,444 |