TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	22.000	23.000	21.750	22.150	22.150	300
2023-03-02	22.050	22.050	22.000	22.000	22.000	1,900
2023-03-01	22.000	22.050	22.000	22.050	22.050	700
2023-02-28	21.750	22.100	21.750	22.000	22.000	3,800
2023-02-27	22.000	22.000	21.000	21.750	21.750	4,200
2023-02-24	22.000	22.000	22.000	22.000	22.000	10,000
2023-02-23	21.900	22.000	21.400	22.000	22.000	2,700
2023-02-22	22.000	22.000	21.000	21.900	21.900	4,000
2023-02-21	22.150	22.150	22.000	22.000	22.000	5,900
2023-02-20	22.550	22.700	22.000	22.150	22.150	5,600
2023-02-17	22.700	22.700	22.500	22.550	22.550	14,000
2023-02-16	22.700	22.700	22.500	22.700	22.700	4,700
2023-02-15	22.750	22.750	22.500	22.700	22.700	9,600
2023-02-14	22.950	23.000	22.700	22.750	22.750	1,800
2023-02-13	22.800	23.800	22.700	22.950	22.950	1,600
2023-02-10	22.100	23.800	22.000	22.800	22.800	400
2023-02-09	22.550	23.000	22.000	22.100	22.100	10,400
2023-02-08	22.700	23.750	22.000	22.550	22.550	3,800
2023-02-07	23.050	23.750	22.000	22.700	22.700	900
2023-02-06	23.550	24.000	23.000	23.050	23.050	10,400
2023-02-03	22.600	23.750	22.600	23.550	23.550	500
2023-02-02	22.600	23.050	22.200	22.600	22.600	0
2023-02-01	23.050	23.050	22.200	22.600	22.600	1,000
2023-01-31	22.850	23.300	22.800	23.050	23.050	200
2023-01-30	23.300	23.300	22.750	22.850	22.850	1,000
2023-01-27	22.800	23.800	22.800	23.300	23.300	500
2023-01-26	23.500	23.500	22.750	22.800	22.800	2,200
2023-01-25	23.850	23.850	23.500	23.500	23.500	2,000
2023-01-24	23.800	23.950	23.500	23.850	23.850	7,300
2023-01-23	23.500	23.950	23.500	23.800	23.800	1,800
2023-01-20	23.500	23.500	22.650	23.500	23.500	0
2023-01-19	22.650	23.500	22.650	23.500	23.500	600
2023-01-18	23.500	23.950	22.500	22.650	22.650	900
2023-01-17	22.650	23.500	22.650	23.500	23.500	2,500
2023-01-16	22.400	23.950	22.000	22.650	22.650	1,800
2023-01-13	22.400	22.900	22.000	22.400	22.400	0
2023-01-12	22.900	22.900	22.000	22.400	22.400	6,000
2023-01-11	23.950	26.000	22.500	22.900	22.900	2,500
2023-01-10	23.950	24.000	22.300	23.950	23.950	0
2023-01-09	24.000	24.000	22.300	23.950	23.950	6,100
2023-01-06	23.850	24.000	23.850	24.000	24.000	9,500
2023-01-05	23.650	23.650	21.300	21.850	21.850	2,000
2023-01-04	23.850	23.850	23.300	23.650	23.650	1,800
2023-01-03	23.850	24.250	23.500	23.850	23.850	0
2022-12-30	24.250	24.250	23.500	23.850	23.850	1,500
2022-12-29	23.500	24.250	23.500	24.250	24.250	500
2022-12-28	23.500	23.500	23.500	23.500	23.500	200
2022-12-23	23.500	23.500	23.500	23.500	23.500	400
2022-12-22	23.750	23.750	23.500	23.500	23.500	100
2022-12-21	23.250	24.250	23.250	23.750	23.750	1,000
2022-12-20	23.250	24.250	22.900	23.250	23.250	0
2022-12-19	22.900	24.250	22.900	23.250	23.250	3,500
2022-12-16	24.500	24.500	22.500	22.900	22.900	10,000
2022-12-15	24.500	24.500	24.500	24.500	24.500	700
2022-12-14	24.500	24.500	24.500	24.500	24.500	2,200
2022-12-13	25.100	25.250	23.500	25.100	25.100	0
2022-12-09	24.000	25.250	23.500	25.100	25.100	1,000
2022-12-08	23.650	24.000	23.650	24.000	24.000	100
2022-12-07	24.000	24.000	23.500	23.650	23.650	300
2022-12-06	23.000	24.000	23.000	24.000	24.000	1,000

← NewerPage 16 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.