TOTALENERGIES MARKETING KENYA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	21.250	21.250	21.250	21.250	21.250	0
2024-05-20	20.350	21.450	20.350	21.250	21.250	3,400
2024-05-17	20.150	21.000	20.150	20.350	20.350	2,200
2024-05-16	19.950	20.400	19.950	20.150	20.150	3,100
2024-05-15	20.450	20.600	18.900	19.950	19.950	8,400
2024-05-14	19.050	20.500	19.050	20.450	20.450	800
2024-05-13	21.000	21.000	19.000	19.050	19.050	6,600
2024-05-09	20.250	21.000	20.250	21.000	21.000	1,700
2024-05-08	20.050	20.950	20.000	20.250	20.250	2,100
2024-05-07	21.050	21.050	20.000	20.050	20.050	5,800
2024-05-06	21.000	21.350	20.500	21.050	21.050	9,300
2024-05-03	21.100	21.350	19.100	21.000	21.000	5,000
2024-05-02	20.250	21.350	20.250	21.100	21.100	8,300
2024-04-30	19.450	21.000	19.450	20.250	20.250	193,800
2024-04-29	19.450	19.450	19.450	19.450	19.450	500
2024-04-26	18.000	19.500	18.000	19.450	19.450	1,600
2024-04-25	18.000	18.000	18.000	18.000	18.000	3,100
2024-04-24	18.000	18.000	18.000	18.000	18.000	3,700
2024-04-23	17.950	18.000	17.950	18.000	18.000	100
2024-04-22	17.950	17.950	17.950	17.950	17.950	22,100
2024-04-19	18.500	18.500	17.000	17.950	17.950	900
2024-04-18	18.500	18.500	18.500	18.500	18.500	200
2024-04-17	18.500	18.500	18.500	18.500	18.500	100
2024-04-16	18.100	18.500	17.950	18.500	18.500	7,500
2024-04-15	19.000	19.000	18.100	18.100	18.100	300
2024-04-12	19.850	19.850	19.000	19.000	19.000	400
2024-04-11	19.800	20.000	19.800	19.850	19.850	800
2024-04-09	19.750	20.000	19.700	19.800	19.800	1,400
2024-04-08	20.000	20.000	19.700	19.750	19.750	10,600
2024-04-05	19.100	20.800	19.000	20.000	20.000	20,100
2024-04-04	19.050	19.400	19.000	19.100	19.100	500
2024-04-03	19.050	19.500	19.000	19.050	19.050	1,000
2024-04-02	18.150	19.500	18.150	19.050	19.050	2,300
2024-03-28	18.050	18.500	18.000	18.150	18.150	1,500
2024-03-27	18.050	18.100	18.000	18.050	18.050	600
2024-03-26	18.100	18.100	18.000	18.050	18.050	34,100
2024-03-25	18.000	18.550	18.000	18.100	18.100	8,200
2024-03-22	18.000	18.000	17.950	18.000	18.000	25,100
2024-03-21	17.950	18.000	17.950	18.000	18.000	1,600
2024-03-20	17.950	18.000	17.500	17.950	17.950	3,900
2024-03-19	16.900	18.000	16.500	17.950	17.950	25,500
2024-03-18	17.150	17.150	16.500	16.900	16.900	23,700
2024-03-15	16.950	18.000	16.950	17.150	17.150	17,300
2024-03-14	16.950	16.950	16.950	16.950	16.950	0
2024-03-13	17.750	17.750	16.800	16.950	16.950	13,100
2024-03-12	17.550	17.750	17.500	17.750	17.750	1,100
2024-03-11	17.750	17.750	17.250	17.550	17.550	1,300
2024-03-08	17.900	18.000	17.500	17.750	17.750	1,800
2024-03-07	18.000	18.000	17.900	17.900	17.900	100
2024-03-06	18.000	18.000	17.900	18.000	18.000	400
2024-03-05	18.000	18.000	17.600	18.000	18.000	2,700
2024-03-04	18.000	18.000	18.000	18.000	18.000	1,600
2024-03-01	18.000	18.000	17.950	18.000	18.000	300
2024-02-29	18.000	18.000	18.000	18.000	18.000	500
2024-02-28	17.050	18.000	17.050	18.000	18.000	400
2024-02-27	17.450	17.950	17.000	17.050	17.050	5,700
2024-02-26	17.450	17.450	17.450	17.450	17.450	0
2024-02-23	16.600	17.800	16.600	17.450	17.450	1,700
2024-02-22	17.650	17.650	16.600	16.600	16.600	100
2024-02-21	16.600	17.950	16.600	17.650	17.650	1,200

← NewerPage 11 of 21 · 1,243 trading daysOlder →

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.