TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 20.000 | 21.400 | 20.000 | 21.150 | 21.150 | 300 |
| 2024-08-13 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 28,100 |
| 2024-08-12 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 300 |
| 2024-08-09 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 13,700 |
| 2024-08-08 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2024-08-07 | 18.900 | 20.750 | 18.500 | 19.650 | 19.650 | 7,200 |
| 2024-08-06 | 18.400 | 18.900 | 18.400 | 18.900 | 18.900 | 200 |
| 2024-08-05 | 17.400 | 19.000 | 17.400 | 18.400 | 18.400 | 2,200 |
| 2024-08-02 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2024-08-01 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 300 |
| 2024-07-31 | 19.150 | 20.200 | 17.250 | 17.300 | 17.300 | 83,300 |
| 2024-07-30 | 20.200 | 21.000 | 18.550 | 19.150 | 19.150 | 11,700 |
| 2024-07-29 | 20.200 | 20.500 | 20.050 | 20.200 | 20.200 | 900 |
| 2024-07-26 | 20.900 | 20.900 | 20.100 | 20.200 | 20.200 | 1,400 |
| 2024-07-25 | 20.850 | 21.000 | 20.700 | 20.900 | 20.900 | 3,400 |
| 2024-07-24 | 21.050 | 21.050 | 20.700 | 20.850 | 20.850 | 900 |
| 2024-07-23 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-07-22 | 21.500 | 23.550 | 20.050 | 21.050 | 21.050 | 7,400 |
| 2024-07-19 | 20.850 | 21.500 | 20.850 | 21.500 | 21.500 | 600 |
| 2024-07-18 | 20.050 | 21.650 | 20.050 | 20.850 | 20.850 | 1,400 |
| 2024-07-17 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 100 |
| 2024-07-16 | 20.050 | 21.000 | 20.000 | 20.050 | 20.050 | 4,000 |
| 2024-07-15 | 21.150 | 21.500 | 20.000 | 20.050 | 20.050 | 20,500 |
| 2024-07-12 | 20.000 | 21.500 | 20.000 | 21.150 | 21.150 | 400 |
| 2024-07-11 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 27,700 |
| 2024-07-10 | 20.100 | 20.100 | 19.500 | 19.800 | 19.800 | 700 |
| 2024-07-09 | 21.450 | 21.500 | 20.000 | 20.100 | 20.100 | 8,100 |
| 2024-07-08 | 21.500 | 21.500 | 21.000 | 21.450 | 21.450 | 2,200 |
| 2024-07-05 | 20.000 | 21.500 | 20.000 | 21.500 | 21.500 | 200 |
| 2024-07-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-07-03 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 100 |
| 2024-07-02 | 19.600 | 20.500 | 19.600 | 19.650 | 19.650 | 717,700 |
| 2024-07-01 | 21.500 | 22.000 | 19.450 | 19.600 | 19.600 | 45,600 |
| 2024-06-28 | 22.500 | 23.000 | 21.150 | 21.500 | 21.500 | 6,000 |
| 2024-06-27 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 3,800 |
| 2024-06-26 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 4,200 |
| 2024-06-25 | 23.550 | 23.550 | 23.500 | 23.500 | 23.500 | 500 |
| 2024-06-24 | 23.450 | 24.500 | 23.450 | 23.550 | 23.550 | 5,803 |
| 2024-06-21 | 23.700 | 24.000 | 22.550 | 23.450 | 23.450 | 20,500 |
| 2024-06-20 | 23.750 | 24.000 | 22.500 | 23.700 | 23.700 | 2,700 |
| 2024-06-19 | 23.500 | 25.000 | 22.550 | 23.750 | 23.750 | 8,800 |
| 2024-06-18 | 23.200 | 24.000 | 23.200 | 23.500 | 23.500 | 45,600 |
| 2024-06-14 | 23.500 | 23.500 | 23.000 | 23.200 | 23.200 | 40,000 |
| 2024-06-13 | 23.250 | 23.500 | 23.250 | 23.500 | 23.500 | 1,000 |
| 2024-06-12 | 23.450 | 23.900 | 23.000 | 23.250 | 23.250 | 4,200 |
| 2024-06-11 | 22.950 | 24.000 | 22.950 | 23.450 | 23.450 | 31,500 |
| 2024-06-10 | 22.500 | 23.000 | 22.100 | 22.950 | 22.950 | 1,600 |
| 2024-06-07 | 22.550 | 22.850 | 22.500 | 22.500 | 22.500 | 11,400 |
| 2024-06-06 | 22.450 | 23.000 | 22.450 | 22.550 | 22.550 | 14,900 |
| 2024-06-05 | 21.600 | 23.500 | 21.600 | 22.450 | 22.450 | 900 |
| 2024-06-04 | 23.500 | 23.500 | 21.500 | 21.600 | 21.600 | 1,900 |
| 2024-06-03 | 22.050 | 23.500 | 22.050 | 23.500 | 23.500 | 1,700 |
| 2024-05-31 | 22.050 | 23.500 | 21.000 | 22.050 | 22.050 | 1,800 |
| 2024-05-30 | 20.250 | 22.250 | 20.250 | 22.050 | 22.050 | 12,100 |
| 2024-05-29 | 20.650 | 22.000 | 20.050 | 20.250 | 20.250 | 7,700 |
| 2024-05-28 | 20.050 | 22.000 | 20.000 | 20.650 | 20.650 | 2,700 |
| 2024-05-27 | 20.100 | 21.400 | 20.000 | 20.050 | 20.050 | 9,600 |
| 2024-05-24 | 20.800 | 21.400 | 20.000 | 20.100 | 20.100 | 30,200 |
| 2024-05-23 | 21.250 | 21.250 | 20.200 | 20.800 | 20.800 | 1,200 |
| 2024-05-22 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.