TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	23.450	23.450	23.300	23.400	23.400	1,400
2022-06-10	23.500	23.500	23.450	23.450	23.450	1,100
2022-06-09	21.750	23.500	21.750	23.500	23.500	50,600
2022-06-08	21.750	23.050	20.650	21.750	21.750	0
2022-06-07	22.850	23.050	20.650	21.750	21.750	1,700
2022-06-06	22.900	22.900	22.850	22.850	22.850	900
2022-06-03	23.050	23.050	22.900	22.900	22.900	8,300
2022-06-02	22.850	24.500	22.850	23.050	23.050	5,200
2022-05-31	22.900	22.900	22.700	22.850	22.850	300
2022-05-30	22.700	22.900	22.700	22.900	22.900	3,700
2022-05-27	22.800	22.800	22.700	22.700	22.700	200
2022-05-26	22.700	22.800	22.700	22.800	22.800	100
2022-05-25	22.850	22.850	22.700	22.700	22.700	100
2022-05-24	22.700	22.900	22.700	22.850	22.850	1,100
2022-05-23	22.900	22.900	22.500	22.700	22.700	1,000
2022-05-20	22.950	22.950	22.900	22.900	22.900	200
2022-05-19	22.900	23.000	22.900	22.950	22.950	1,000
2022-05-18	23.000	23.000	22.800	22.900	22.900	2,500
2022-05-17	23.200	23.200	23.000	23.000	23.000	1,200
2022-05-16	23.050	23.200	23.050	23.200	23.200	100
2022-05-13	23.200	24.500	23.000	23.050	23.050	6,400
2022-05-12	23.200	24.000	23.200	23.200	23.200	0
2022-05-11	23.200	24.000	23.200	23.200	23.200	7,000
2022-05-10	23.350	23.350	23.200	23.200	23.200	100
2022-05-09	23.950	24.750	23.200	23.350	23.350	8,100
2022-05-06	23.500	24.800	23.200	23.950	23.950	3,500
2022-05-05	23.850	23.850	23.500	23.500	23.500	1,500
2022-05-04	23.450	24.950	23.200	23.850	23.850	1,300
2022-04-28	23.000	23.450	23.000	23.450	23.450	300
2022-04-27	23.150	23.450	22.800	23.000	23.000	8,900
2022-04-26	23.050	23.450	23.000	23.150	23.150	6,100
2022-04-25	23.500	23.500	23.000	23.050	23.050	2,200
2022-04-22	24.450	24.450	23.500	23.500	23.500	500
2022-04-21	24.700	24.700	24.450	24.450	24.450	2,400
2022-04-20	25.000	25.000	23.500	24.700	24.700	2,700
2022-04-19	23.050	25.000	23.050	25.000	25.000	200
2022-04-14	22.050	23.500	22.050	23.050	23.050	4,000
2022-04-13	22.900	22.900	22.050	22.050	22.050	30,800
2022-04-12	24.000	24.000	22.800	22.900	22.900	16,800
2022-04-11	23.000	24.000	23.000	24.000	24.000	700
2022-04-08	23.000	23.550	22.800	23.000	23.000	0
2022-04-07	23.550	23.550	22.800	23.000	23.000	2,900
2022-04-06	24.000	24.500	23.000	23.550	23.550	2,300
2022-04-05	24.650	24.650	24.000	24.000	24.000	3,700
2022-04-04	24.850	24.850	24.500	24.650	24.650	400
2022-04-01	25.000	25.000	24.000	24.850	24.850	56,400
2022-03-31	24.600	25.000	24.600	25.000	25.000	500
2022-03-30	24.450	25.000	24.450	24.600	24.600	900
2022-03-29	24.000	25.000	24.000	24.450	24.450	7,900
2022-03-28	23.550	24.000	23.550	24.000	24.000	32,000
2022-03-25	23.500	23.750	23.500	23.550	23.550	11,500
2022-03-24	23.050	23.500	23.000	23.500	23.500	11,900
2022-03-23	23.150	23.150	23.000	23.050	23.050	11,200
2022-03-22	23.550	23.550	23.150	23.150	23.150	500
2022-03-21	23.750	23.800	23.150	23.550	23.550	5,100
2022-03-18	23.400	23.750	23.400	23.750	23.750	400
2022-03-17	23.500	23.750	23.200	23.400	23.400	300
2022-03-16	23.500	23.500	23.500	23.500	23.500	100
2022-03-15	23.200	23.500	23.200	23.500	23.500	900
2022-03-14	23.200	23.200	23.150	23.200	23.200	4,500

← NewerPage 19 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.