TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 23.000 | 23.050 | 23.000 | 23.000 | 23.000 | 300 |
| 2022-12-02 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 900 |
| 2022-12-01 | 24.000 | 24.000 | 22.500 | 23.100 | 23.100 | 1,700 |
| 2022-11-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,200 |
| 2022-11-29 | 25.000 | 25.000 | 24.000 | 24.000 | 24.000 | 300 |
| 2022-11-28 | 25.000 | 25.000 | 23.600 | 25.000 | 25.000 | 0 |
| 2022-11-25 | 25.000 | 25.000 | 23.600 | 25.000 | 25.000 | 0 |
| 2022-11-24 | 25.000 | 25.000 | 23.600 | 25.000 | 25.000 | 0 |
| 2022-11-23 | 23.600 | 25.000 | 23.600 | 25.000 | 25.000 | 10,000 |
| 2022-11-22 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 100 |
| 2022-11-21 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 9,300 |
| 2022-11-18 | 23.600 | 24.000 | 23.200 | 23.600 | 23.600 | 0 |
| 2022-11-17 | 24.000 | 24.000 | 23.200 | 23.600 | 23.600 | 200 |
| 2022-11-16 | 24.550 | 24.550 | 24.000 | 24.000 | 24.000 | 100 |
| 2022-11-15 | 24.600 | 25.000 | 22.500 | 24.550 | 24.550 | 8,600 |
| 2022-11-14 | 23.200 | 24.900 | 23.200 | 24.600 | 24.600 | 1,800 |
| 2022-11-11 | 23.900 | 24.000 | 22.500 | 23.200 | 23.200 | 2,700 |
| 2022-11-10 | 24.950 | 24.950 | 23.500 | 23.900 | 23.900 | 400 |
| 2022-11-09 | 24.650 | 25.000 | 24.650 | 24.950 | 24.950 | 1,100 |
| 2022-11-08 | 24.450 | 25.000 | 23.200 | 24.650 | 24.650 | 5,000 |
| 2022-11-07 | 25.000 | 25.000 | 23.500 | 24.450 | 24.450 | 2,400 |
| 2022-11-04 | 25.000 | 25.000 | 24.350 | 25.000 | 25.000 | 0 |
| 2022-11-03 | 24.350 | 25.000 | 24.350 | 25.000 | 25.000 | 1,100 |
| 2022-11-02 | 24.000 | 24.750 | 24.000 | 24.350 | 24.350 | 1,300 |
| 2022-11-01 | 23.700 | 24.000 | 23.700 | 24.000 | 24.000 | 300 |
| 2022-10-31 | 23.650 | 24.400 | 23.000 | 23.700 | 23.700 | 1,000 |
| 2022-10-28 | 23.050 | 24.000 | 22.900 | 23.650 | 23.650 | 600 |
| 2022-10-27 | 23.000 | 24.000 | 22.900 | 23.050 | 23.050 | 3,600 |
| 2022-10-26 | 24.950 | 24.950 | 23.000 | 23.000 | 23.000 | 42,400 |
| 2022-10-25 | 23.000 | 25.000 | 23.000 | 24.950 | 24.950 | 19,700 |
| 2022-10-24 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 100 |
| 2022-10-21 | 23.000 | 25.000 | 23.000 | 23.200 | 23.200 | 2,200 |
| 2022-10-19 | 22.950 | 23.000 | 22.700 | 23.000 | 23.000 | 4,700 |
| 2022-10-18 | 22.950 | 23.000 | 22.750 | 22.950 | 22.950 | 5,900 |
| 2022-10-17 | 22.900 | 23.000 | 22.700 | 22.950 | 22.950 | 3,600 |
| 2022-10-14 | 22.750 | 23.000 | 22.700 | 22.900 | 22.900 | 3,600 |
| 2022-10-13 | 24.050 | 24.050 | 22.700 | 22.750 | 22.750 | 7,600 |
| 2022-10-12 | 24.050 | 25.000 | 23.450 | 24.050 | 24.050 | 0 |
| 2022-10-11 | 23.750 | 25.000 | 23.450 | 24.050 | 24.050 | 5,900 |
| 2022-10-07 | 23.800 | 23.800 | 23.500 | 23.750 | 23.750 | 2,800 |
| 2022-10-06 | 25.150 | 25.150 | 23.700 | 23.800 | 23.800 | 2,700 |
| 2022-10-05 | 25.000 | 25.750 | 24.500 | 25.150 | 25.150 | 200 |
| 2022-10-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 400 |
| 2022-10-03 | 23.550 | 23.550 | 23.000 | 23.450 | 23.450 | 1,700 |
| 2022-09-30 | 24.400 | 25.000 | 23.000 | 23.550 | 23.550 | 2,200 |
| 2022-09-29 | 23.000 | 25.250 | 22.700 | 24.400 | 24.400 | 6,300 |
| 2022-09-28 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,900 |
| 2022-09-27 | 22.750 | 23.000 | 22.750 | 23.000 | 23.000 | 1,300 |
| 2022-09-26 | 24.000 | 24.000 | 22.300 | 22.750 | 22.750 | 300 |
| 2022-09-23 | 24.000 | 24.000 | 23.500 | 24.000 | 24.000 | 3,800 |
| 2022-09-22 | 22.250 | 24.000 | 22.250 | 24.000 | 24.000 | 700 |
| 2022-09-21 | 22.700 | 22.700 | 22.250 | 22.250 | 22.250 | 87,500 |
| 2022-09-20 | 23.700 | 23.700 | 22.250 | 22.700 | 22.700 | 27,600 |
| 2022-09-19 | 24.500 | 26.000 | 22.250 | 23.700 | 23.700 | 25,700 |
| 2022-09-16 | 22.900 | 24.500 | 22.900 | 24.500 | 24.500 | 2,600 |
| 2022-09-15 | 22.900 | 24.850 | 22.900 | 22.900 | 22.900 | 0 |
| 2022-09-14 | 24.850 | 24.850 | 22.900 | 22.900 | 22.900 | 100 |
| 2022-09-12 | 25.000 | 25.000 | 23.000 | 24.850 | 24.850 | 1,400 |
| 2022-09-09 | 23.000 | 25.000 | 23.000 | 25.000 | 25.000 | 100 |
| 2022-09-08 | 25.250 | 25.250 | 22.800 | 23.000 | 23.000 | 19,400 |
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.