Kapchorua Tea Kenya Plc (NASE:KAPC)
Kenya
· Delayed Price · Currency is KES 209.50
+0.25 (0.12%)
At close: Dec 5, 2025
Kapchorua Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.00 | 210.00 | 209.00 | 209.50 | 209.50 | 0.12% | 667 |
| Dec 4, 2025 | 209.50 | 210.00 | 209.00 | 209.25 | 209.25 | -0.36% | 959 |
| Dec 3, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 1.33% | 3,144 |
| Dec 2, 2025 | 215.00 | 215.00 | 205.00 | 207.25 | 207.25 | -1.54% | 1,106 |
| Dec 1, 2025 | 205.00 | 219.00 | 205.00 | 210.50 | 210.50 | -0.24% | 253 |
| Nov 28, 2025 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | - | 607 |
| Nov 27, 2025 | 217.75 | 217.75 | 209.00 | 211.00 | 211.00 | -3.10% | 986 |
| Nov 26, 2025 | 219.75 | 219.75 | 215.00 | 217.75 | 217.75 | 1.63% | 152 |
| Nov 25, 2025 | 220.25 | 224.00 | 210.00 | 214.25 | 214.25 | 0.35% | 983 |
| Nov 24, 2025 | 224.00 | 224.00 | 210.00 | 213.50 | 213.50 | 0.23% | 600 |
| Nov 21, 2025 | 225.00 | 225.00 | 212.00 | 213.00 | 213.00 | -1.05% | 440 |
| Nov 20, 2025 | 215.00 | 218.00 | 212.00 | 215.25 | 215.25 | 1.53% | 586 |
| Nov 19, 2025 | 207.50 | 215.00 | 205.00 | 212.00 | 212.00 | 2.17% | 1,121 |
| Nov 18, 2025 | 205.00 | 215.00 | 205.00 | 207.50 | 207.50 | -1.43% | 1,096 |
| Nov 17, 2025 | 205.00 | 217.00 | 199.00 | 210.50 | 210.50 | 4.47% | 2,732 |
| Nov 14, 2025 | 208.00 | 210.00 | 200.00 | 201.50 | 201.50 | -3.13% | 33,571 |
| Nov 13, 2025 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | 2.46% | 2,250 |
| Nov 12, 2025 | 204.00 | 208.00 | 198.00 | 203.00 | 203.00 | -0.85% | 4,364 |
| Nov 11, 2025 | 205.00 | 205.00 | 204.25 | 204.75 | 204.75 | 0.86% | 2,219 |
| Nov 10, 2025 | 200.00 | 210.00 | 200.00 | 203.00 | 203.00 | -3.45% | 2,606 |
| Nov 7, 2025 | 214.50 | 215.00 | 206.00 | 210.25 | 210.25 | -1.87% | 5,956 |
| Nov 6, 2025 | 225.00 | 229.00 | 210.00 | 214.25 | 214.25 | -5.20% | 8,633 |
| Nov 5, 2025 | 235.00 | 239.00 | 211.75 | 226.00 | 226.00 | -3.93% | 3,665 |
| Nov 4, 2025 | 233.00 | 244.00 | 230.00 | 235.25 | 235.25 | 1.40% | 14,670 |
| Nov 3, 2025 | 231.75 | 234.75 | 230.00 | 232.00 | 232.00 | - | 8,078 |
| 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 |
| Aug 19, 2025 | 164.50 | 164.50 | 160.00 | 160.50 | 160.50 | -1.68% | 8,064 |
| Aug 18, 2025 | 164.00 | 164.00 | 160.00 | 163.25 | 163.25 | -0.15% | 948 |
| Aug 15, 2025 | 164.50 | 164.50 | 160.50 | 163.50 | 163.50 | 0.23% | 7,022 |
| Aug 14, 2025 | 160.00 | 164.50 | 160.00 | 163.13 | 163.13 | -0.08% | 1,422 |
| Aug 13, 2025 | 163.00 | 164.50 | 162.75 | 163.25 | 163.25 | 0.31% | 4,640 |
| Aug 12, 2025 | 170.00 | 170.00 | 160.00 | 162.75 | 162.75 | 1.96% | 1,216 |
| Aug 11, 2025 | 160.00 | 160.00 | 158.25 | 159.63 | 159.63 | 0.47% | 3,000 |
| Aug 8, 2025 | 159.50 | 159.50 | 158.50 | 158.88 | 158.88 | 0.39% | 618 |
| Aug 6, 2025 | 155.00 | 159.00 | 155.00 | 158.25 | 158.25 | 2.10% | 1,000 |
| Aug 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.14% | 800 |
| Aug 4, 2025 | 153.00 | 153.00 | 140.00 | 151.75 | 151.75 | -2.25% | 2,000 |
| Aug 1, 2025 | 152.88 | 159.50 | 152.88 | 155.25 | 155.25 | -8.54% | 1,600 |
| Jul 31, 2025 | 172.00 | 172.00 | 161.50 | 169.75 | 157.25 | -1.59% | 11,400 |
| Jul 30, 2025 | 173.00 | 173.00 | 172.50 | 172.50 | 159.80 | 1.62% | 11,800 |
| Jul 29, 2025 | 169.25 | 174.00 | 169.00 | 169.75 | 157.25 | 0.37% | 9,400 |
| Jul 28, 2025 | 170.00 | 170.00 | 165.00 | 169.13 | 156.67 | 2.27% | 8,000 |
| Jul 25, 2025 | 165.00 | 170.00 | 165.00 | 165.38 | 153.20 | -0.45% | 14,800 |
| Jul 24, 2025 | 162.50 | 170.00 | 162.50 | 166.13 | 153.89 | 0.91% | 8,400 |
| Jul 23, 2025 | 169.50 | 169.50 | 162.50 | 164.63 | 152.50 | 0.23% | 6,000 |
| Jul 22, 2025 | 165.00 | 165.00 | 160.00 | 164.25 | 152.16 | 1.00% | 5,400 |
| Jul 21, 2025 | 169.50 | 169.50 | 159.00 | 162.63 | 150.65 | 1.09% | 7,400 |
| Jul 18, 2025 | 170.00 | 170.00 | 160.00 | 160.88 | 149.03 | -5.58% | 8,600 |
| Jul 16, 2025 | 165.00 | 175.00 | 165.00 | 170.38 | 157.83 | 6.48% | 2,800 |
| Jul 15, 2025 | 160.00 | 162.50 | 160.00 | 160.00 | 148.22 | -0.23% | 21,400 |
| Jul 14, 2025 | 160.75 | 160.75 | 160.00 | 160.38 | 148.57 | -0.23% | 2,200 |