TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	18.500	18.500	18.500	18.500	18.500	200
2023-08-25	20.400	20.400	18.500	18.500	18.500	200
2023-08-24	19.900	20.700	19.900	20.400	20.400	500
2023-08-23	18.100	19.900	18.100	19.900	19.900	100
2023-08-22	18.900	18.900	18.000	18.100	18.100	1,000
2023-08-21	18.250	20.000	18.000	18.900	18.900	5,700
2023-08-18	19.150	19.500	18.050	18.250	18.250	1,200
2023-08-17	19.100	19.450	19.000	19.150	19.150	3,300
2023-08-16	19.100	19.100	19.100	19.100	19.100	0
2023-08-15	20.950	20.950	19.000	19.100	19.100	1,100
2023-08-14	19.500	20.950	19.500	20.950	20.950	500
2023-08-11	20.000	20.000	19.500	19.500	19.500	4,000
2023-08-10	21.000	21.000	19.500	20.000	20.000	700
2023-08-09	19.300	21.000	19.300	21.000	21.000	100
2023-08-08	19.800	21.000	19.050	19.300	19.300	1,600
2023-08-07	19.800	19.800	19.800	19.800	19.800	100
2023-08-04	20.100	20.100	19.500	19.800	19.800	2,200
2023-08-03	19.500	21.000	19.500	20.100	20.100	1,600
2023-08-02	19.150	19.850	19.150	19.500	19.500	32,300
2023-08-01	18.500	19.500	18.500	19.150	19.150	1,400
2023-07-31	18.500	18.500	18.500	18.500	18.500	0
2023-07-28	19.000	19.000	18.400	18.500	18.500	1,800
2023-07-27	18.650	19.000	18.650	19.000	19.000	2,000
2023-07-26	18.750	18.900	18.500	18.650	18.650	3,100
2023-07-25	19.000	19.000	18.500	18.750	18.750	1,200
2023-07-24	19.500	19.500	19.000	19.000	19.000	14,300
2023-07-21	19.350	19.500	19.350	19.500	19.500	300
2023-07-20	19.500	19.500	19.100	19.350	19.350	700
2023-07-19	19.150	19.500	19.150	19.500	19.500	500
2023-07-18	19.100	19.700	19.000	19.150	19.150	6,400
2023-07-17	19.250	19.750	19.000	19.100	19.100	8,700
2023-07-14	20.250	20.250	19.000	19.250	19.250	4,300
2023-07-13	20.600	20.600	19.500	20.250	20.250	2,900
2023-07-12	20.000	21.200	20.000	20.600	20.600	1,300
2023-07-11	20.000	20.000	20.000	20.000	20.000	0
2023-07-10	20.050	20.050	20.000	20.000	20.000	100
2023-07-07	20.050	20.050	20.050	20.050	20.050	0
2023-07-06	19.400	21.000	19.400	20.050	20.050	5,000
2023-07-05	19.650	20.000	19.050	19.400	19.400	1,700
2023-07-04	19.500	19.650	19.500	19.650	19.650	500
2023-07-03	19.150	19.500	19.150	19.500	19.500	800
2023-06-30	19.300	20.000	19.000	19.150	19.150	4,900
2023-06-29	20.000	20.000	19.000	19.300	19.300	500
2023-06-27	20.000	20.000	20.000	20.000	20.000	3,800
2023-06-26	20.200	25.000	20.000	20.000	20.000	300
2023-06-23	20.200	20.200	20.200	20.200	20.200	100
2023-06-22	20.650	20.650	19.000	20.200	20.200	3,800
2023-06-21	20.900	20.900	20.650	20.650	20.650	200
2023-06-20	20.900	20.900	20.900	20.900	20.900	300
2023-06-19	20.650	20.900	20.650	20.900	20.900	100
2023-06-16	21.450	21.450	20.000	20.650	20.650	1,400
2023-06-15	21.350	21.500	21.300	21.450	21.450	1,000
2023-06-14	21.450	21.750	21.000	21.350	21.350	7,800
2023-06-13	21.100	21.500	21.100	21.450	21.450	21,700
2023-06-12	21.000	21.500	21.000	21.100	21.100	9,700
2023-06-09	20.900	21.300	20.700	21.000	21.000	6,600
2023-06-08	20.550	21.300	20.550	20.900	20.900	7,400
2023-06-07	21.500	21.500	20.500	20.550	20.550	3,800
2023-06-06	21.500	21.700	21.000	21.500	21.500	4,000
2023-06-05	20.200	21.950	20.200	21.500	21.500	200

← NewerPage 14 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.