TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 16.600 | 17.950 | 16.600 | 17.650 | 17.650 | 1,200 |
| 2024-02-20 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 800 |
| 2024-02-19 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 600 |
| 2024-02-16 | 16.650 | 16.650 | 16.350 | 16.500 | 16.500 | 2,500 |
| 2024-02-15 | 17.000 | 17.000 | 16.600 | 16.650 | 16.650 | 2,500 |
| 2024-02-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,000 |
| 2024-02-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 4,200 |
| 2024-02-12 | 17.750 | 17.750 | 17.000 | 17.000 | 17.000 | 2,500 |
| 2024-02-09 | 17.050 | 18.000 | 17.000 | 17.750 | 17.750 | 700 |
| 2024-02-08 | 18.850 | 18.850 | 17.000 | 17.050 | 17.050 | 3,400 |
| 2024-02-07 | 18.650 | 19.000 | 18.500 | 18.850 | 18.850 | 1,000 |
| 2024-02-06 | 17.950 | 19.000 | 17.950 | 18.650 | 18.650 | 2,100 |
| 2024-02-05 | 17.650 | 18.000 | 17.650 | 17.950 | 17.950 | 500 |
| 2024-02-02 | 17.000 | 17.650 | 17.000 | 17.650 | 17.650 | 800 |
| 2024-02-01 | 17.600 | 17.600 | 17.000 | 17.000 | 17.000 | 600 |
| 2024-01-31 | 17.500 | 17.650 | 17.500 | 17.600 | 17.600 | 1,200 |
| 2024-01-30 | 17.000 | 17.650 | 17.000 | 17.500 | 17.500 | 1,400 |
| 2024-01-29 | 17.650 | 17.650 | 17.000 | 17.000 | 17.000 | 600 |
| 2024-01-26 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 1,400 |
| 2024-01-25 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 100 |
| 2024-01-24 | 17.950 | 18.000 | 17.000 | 17.650 | 17.650 | 300 |
| 2024-01-23 | 18.000 | 18.000 | 17.950 | 17.950 | 17.950 | 500 |
| 2024-01-22 | 17.650 | 18.000 | 17.650 | 18.000 | 18.000 | 4,900 |
| 2024-01-19 | 17.350 | 18.000 | 17.350 | 17.650 | 17.650 | 1,200 |
| 2024-01-18 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 100 |
| 2024-01-17 | 16.950 | 18.000 | 16.550 | 17.350 | 17.350 | 1,300 |
| 2024-01-16 | 16.600 | 18.000 | 16.500 | 16.950 | 16.950 | 700 |
| 2024-01-15 | 17.350 | 17.350 | 16.500 | 16.600 | 16.600 | 2,200 |
| 2024-01-12 | 18.000 | 18.000 | 16.500 | 17.350 | 17.350 | 1,100 |
| 2024-01-11 | 18.000 | 18.000 | 17.950 | 18.000 | 18.000 | 200 |
| 2024-01-10 | 17.100 | 18.000 | 17.100 | 18.000 | 18.000 | 1,800 |
| 2024-01-09 | 17.450 | 18.000 | 16.200 | 17.100 | 17.100 | 9,100 |
| 2024-01-08 | 18.000 | 18.000 | 17.350 | 17.450 | 17.450 | 2,700 |
| 2024-01-05 | 17.350 | 18.000 | 17.350 | 18.000 | 18.000 | 600 |
| 2024-01-04 | 18.000 | 18.000 | 17.000 | 17.350 | 17.350 | 2,100 |
| 2024-01-03 | 18.000 | 18.000 | 17.000 | 18.000 | 18.000 | 5,300 |
| 2024-01-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 4,900 |
| 2023-12-29 | 18.050 | 18.050 | 18.000 | 18.000 | 18.000 | 400 |
| 2023-12-28 | 16.450 | 18.050 | 16.450 | 18.050 | 18.050 | 100 |
| 2023-12-27 | 18.000 | 18.000 | 16.250 | 16.450 | 16.450 | 900 |
| 2023-12-22 | 17.050 | 18.000 | 17.050 | 18.000 | 18.000 | 500 |
| 2023-12-21 | 16.800 | 17.800 | 16.800 | 17.050 | 17.050 | 1,900 |
| 2023-12-20 | 16.600 | 17.000 | 16.600 | 16.800 | 16.800 | 33,500 |
| 2023-12-19 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 3,700 |
| 2023-12-18 | 16.650 | 16.650 | 16.600 | 16.600 | 16.600 | 500 |
| 2023-12-15 | 16.800 | 16.800 | 16.500 | 16.650 | 16.650 | 2,300 |
| 2023-12-14 | 16.600 | 16.800 | 16.600 | 16.800 | 16.800 | 42,800 |
| 2023-12-13 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 10,000 |
| 2023-12-11 | 16.750 | 16.750 | 16.600 | 16.600 | 16.600 | 5,600 |
| 2023-12-08 | 16.000 | 16.950 | 16.000 | 16.750 | 16.750 | 32,900 |
| 2023-12-07 | 16.300 | 16.300 | 16.000 | 16.000 | 16.000 | 400 |
| 2023-12-06 | 16.500 | 16.700 | 15.850 | 16.300 | 16.300 | 3,200 |
| 2023-12-05 | 16.450 | 16.500 | 16.450 | 16.500 | 16.500 | 500 |
| 2023-12-04 | 16.550 | 16.550 | 16.400 | 16.450 | 16.450 | 1,900 |
| 2023-12-01 | 16.650 | 16.650 | 16.500 | 16.550 | 16.550 | 2,300 |
| 2023-11-30 | 16.950 | 16.950 | 16.500 | 16.650 | 16.650 | 700 |
| 2023-11-29 | 16.650 | 16.950 | 16.650 | 16.950 | 16.950 | 100 |
| 2023-11-28 | 16.950 | 16.950 | 16.550 | 16.650 | 16.650 | 1,200 |
| 2023-11-27 | 17.000 | 17.000 | 16.800 | 16.950 | 16.950 | 1,400 |
| 2023-11-24 | 16.700 | 17.000 | 16.700 | 17.000 | 17.000 | 200 |
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.