TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	15.850	17.000	15.850	16.700	16.700	400
2023-11-22	15.850	15.850	15.850	15.850	15.850	3,000
2023-11-21	15.850	15.850	15.850	15.850	15.850	0
2023-11-20	15.800	15.900	15.800	15.850	15.850	1,300
2023-11-17	16.050	16.050	14.550	15.800	15.800	26,000
2023-11-16	16.050	16.050	16.050	16.050	16.050	100
2023-11-15	16.050	16.050	16.050	16.050	16.050	0
2023-11-14	16.100	16.100	15.800	16.050	16.050	2,000
2023-11-10	16.100	16.100	16.100	16.100	16.100	600
2023-11-09	16.100	16.100	16.100	16.100	16.100	200
2023-11-08	16.450	16.500	16.000	16.100	16.100	1,100
2023-11-07	16.550	16.550	16.100	16.450	16.450	1,600
2023-11-06	16.600	16.900	16.500	16.550	16.550	5,500
2023-11-03	16.650	16.900	16.600	16.600	16.600	2,700
2023-11-02	16.950	16.950	16.650	16.650	16.650	10,700
2023-11-01	17.100	17.100	16.900	16.950	16.950	400
2023-10-31	17.300	17.300	17.000	17.100	17.100	3,400
2023-10-30	17.100	17.400	17.100	17.300	17.300	700
2023-10-27	17.350	17.350	17.100	17.100	17.100	1,300
2023-10-26	17.100	17.500	16.500	17.350	17.350	1,300
2023-10-25	17.500	17.500	17.050	17.100	17.100	10,400
2023-10-24	17.000	17.500	16.500	17.500	17.500	17,900
2023-10-23	17.100	17.100	17.000	17.000	17.000	100
2023-10-19	17.000	17.500	17.000	17.100	17.100	1,700
2023-10-18	16.550	17.500	16.550	17.000	17.000	20,900
2023-10-17	15.950	17.500	15.950	16.550	16.550	8,300
2023-10-16	17.400	17.500	15.800	15.950	15.950	5,500
2023-10-13	17.550	17.550	17.400	17.400	17.400	200
2023-10-12	17.800	17.800	17.300	17.550	17.550	3,500
2023-10-11	18.000	18.000	17.800	17.800	17.800	600
2023-10-09	17.600	18.000	17.600	18.000	18.000	3,100
2023-10-06	17.700	17.950	17.500	17.600	17.600	2,700
2023-10-05	18.100	18.100	17.500	17.700	17.700	500
2023-10-04	18.200	18.200	18.100	18.100	18.100	600
2023-10-03	18.700	18.700	17.950	18.200	18.200	600
2023-10-02	17.950	18.750	17.950	18.700	18.700	4,000
2023-09-29	18.250	18.250	16.500	17.950	17.950	5,700
2023-09-28	17.950	18.500	17.950	18.250	18.250	200
2023-09-27	17.950	18.500	17.950	17.950	17.950	4,500
2023-09-26	17.350	18.800	17.350	17.950	17.950	5,300
2023-09-25	17.850	18.050	17.000	17.350	17.350	3,600
2023-09-22	18.050	18.050	17.600	17.850	17.850	300
2023-09-21	18.100	18.100	18.000	18.050	18.050	1,900
2023-09-20	18.250	18.250	18.100	18.100	18.100	1,000
2023-09-19	18.850	18.850	18.000	18.250	18.250	2,200
2023-09-18	18.850	18.900	18.850	18.850	18.850	1,100
2023-09-15	18.950	18.950	18.000	18.850	18.850	800
2023-09-14	18.050	18.950	18.050	18.950	18.950	600
2023-09-13	18.050	18.050	18.050	18.050	18.050	0
2023-09-12	18.350	18.950	18.000	18.050	18.050	12,500
2023-09-11	18.950	18.950	18.200	18.350	18.350	2,600
2023-09-08	18.950	18.950	18.950	18.950	18.950	200
2023-09-07	18.250	19.000	17.900	18.950	18.950	5,700
2023-09-06	18.650	20.100	17.900	18.250	18.250	3,200
2023-09-05	18.900	20.100	18.000	18.650	18.650	4,600
2023-09-04	18.500	20.100	18.100	18.900	18.900	3,400
2023-09-01	20.100	20.100	18.500	18.500	18.500	1,400
2023-08-31	20.350	20.350	20.100	20.100	20.100	500
2023-08-30	18.500	20.350	18.500	20.350	20.350	900
2023-08-29	18.500	18.500	18.500	18.500	18.500	1,000

← NewerPage 13 of 21 · 1,241 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.