TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	20.000	21.700	20.000	20.200	20.200	2,800
2023-05-31	20.250	20.250	20.000	20.000	20.000	4,400
2023-05-30	20.500	21.000	20.000	20.250	20.250	3,200
2023-05-29	20.850	21.000	20.000	20.500	20.500	400
2023-05-26	21.000	21.000	20.000	20.850	20.850	1,600
2023-05-25	20.650	21.000	20.650	21.000	21.000	900
2023-05-24	21.150	21.600	20.500	20.650	20.650	8,400
2023-05-23	21.550	21.550	19.750	21.150	21.150	15,700
2023-05-22	21.550	21.750	21.500	21.550	21.550	17,600
2023-05-19	21.500	22.000	20.000	21.550	21.550	900
2023-05-18	21.850	21.850	21.500	21.500	21.500	100
2023-05-17	21.850	21.850	21.850	21.850	21.850	0
2023-05-16	20.150	22.000	19.300	21.850	21.850	20,800
2023-05-15	20.400	20.500	20.000	20.150	20.150	400
2023-05-12	21.200	21.200	20.250	20.400	20.400	800
2023-05-11	21.200	21.200	21.200	21.200	21.200	0
2023-05-10	22.000	22.000	20.000	21.200	21.200	500
2023-05-09	20.900	22.000	20.900	22.000	22.000	100
2023-05-08	20.750	21.000	20.650	20.900	20.900	300
2023-05-05	19.350	21.000	19.350	20.750	20.750	3,700
2023-05-04	19.950	19.950	19.000	19.350	19.350	1,600
2023-05-03	19.800	19.950	19.800	19.950	19.950	200
2023-05-02	19.750	19.950	19.500	19.800	19.800	9,200
2023-04-28	19.900	20.000	18.500	19.750	19.750	3,800
2023-04-27	19.900	19.900	19.800	19.900	19.900	3,700
2023-04-26	20.000	20.000	19.800	19.900	19.900	2,000
2023-04-25	21.950	21.950	20.000	20.000	20.000	6,400
2023-04-24	20.350	22.300	20.350	21.950	21.950	1,800
2023-04-20	20.800	21.000	20.000	20.350	20.350	4,900
2023-04-19	22.150	22.400	20.400	20.800	20.800	2,200
2023-04-18	20.400	22.300	20.350	22.150	22.150	5,400
2023-04-17	21.100	22.000	20.300	20.400	20.400	68,500
2023-04-14	22.400	22.500	21.000	21.100	21.100	9,400
2023-04-13	22.050	22.500	22.000	22.400	22.400	6,600
2023-04-12	22.050	22.050	22.050	22.050	22.050	0
2023-04-11	22.000	22.200	22.000	22.050	22.050	4,800
2023-04-06	21.800	22.000	21.800	22.000	22.000	800
2023-04-05	21.650	22.300	21.000	21.800	21.800	7,100
2023-04-04	22.000	22.300	21.500	21.650	21.650	8,100
2023-04-03	21.500	22.000	21.500	22.000	22.000	300
2023-03-31	20.400	22.400	20.400	21.500	21.500	900
2023-03-30	22.000	22.000	20.400	20.400	20.400	100
2023-03-29	21.000	22.000	21.000	22.000	22.000	4,400
2023-03-28	22.400	22.400	21.000	21.000	21.000	300
2023-03-27	20.450	22.400	20.450	22.400	22.400	100
2023-03-24	22.250	22.250	20.050	20.450	20.450	1,000
2023-03-23	21.900	23.000	21.900	22.250	22.250	2,300
2023-03-22	19.950	21.900	19.950	21.900	21.900	200
2023-03-21	18.300	19.950	18.300	19.950	19.950	600
2023-03-20	18.300	19.950	18.000	18.300	18.300	2,500
2023-03-17	18.250	19.950	18.000	18.300	18.300	3,000
2023-03-16	19.050	20.000	17.300	18.250	18.250	3,800
2023-03-15	20.350	20.350	18.750	19.050	19.050	2,700
2023-03-14	19.000	20.700	19.000	20.350	20.350	200
2023-03-13	19.150	19.150	19.000	19.000	19.000	53,400
2023-03-10	19.100	20.500	19.000	19.150	19.150	11,600
2023-03-09	20.700	22.000	18.750	19.100	19.100	14,800
2023-03-08	22.000	22.000	20.000	20.700	20.700	11,000
2023-03-07	22.300	22.300	22.000	22.000	22.000	200
2023-03-06	22.150	23.000	21.000	22.300	22.300	6,600

← NewerPage 15 of 21 · 1,244 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.