TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.950	44.450	43.000	43.400	43.400	22,049
2026-07-22	44.000	45.900	43.500	43.950	43.950	24,780
2026-07-21	44.050	44.500	43.500	44.000	44.000	16,149
2026-07-20	44.050	44.500	43.900	44.050	44.050	27,900
2026-07-17	43.450	46.000	43.450	44.050	44.050	8,700
2026-07-16	44.400	45.000	43.000	43.450	43.450	39,859
2026-07-15	44.050	44.750	43.650	44.400	44.400	4,646
2026-07-14	44.050	44.750	43.500	44.050	44.050	14,807
2026-07-13	43.700	45.000	43.700	44.050	44.050	37,502
2026-07-10	44.350	46.000	41.000	43.700	43.700	11,882
2026-07-09	44.750	45.000	44.000	44.350	44.350	12,392
2026-07-08	44.500	47.000	44.500	44.750	44.750	13,767
2026-07-07	44.400	45.000	44.050	44.500	44.500	16,412
2026-07-06	44.450	94.500	44.300	44.400	44.400	67,763
2026-07-03	44.450	44.700	44.000	44.450	44.450	22,702
2026-07-02	43.900	45.000	43.900	44.450	44.450	12,286
2026-07-01	44.800	45.000	43.000	43.900	43.900	78,541
2026-06-30	42.900	45.500	42.900	44.800	44.800	4,754
2026-06-29	42.950	46.600	40.030	42.900	42.900	59,285
2026-06-26	43.950	43.950	42.000	42.950	42.950	98,286
2026-06-25	47.500	47.500	42.900	43.950	43.950	39,979
2026-06-24	47.650	47.700	47.250	47.500	47.500	99,434
2026-06-23	47.400	48.000	47.050	47.650	47.650	151,251
2026-06-22	48.100	48.100	47.400	47.400	47.400	114,163
2026-06-19	48.600	49.000	47.000	48.100	48.100	78,448
2026-06-18	48.750	49.800	48.000	48.600	48.600	29,652
2026-06-17	48.650	50.000	48.400	48.750	48.750	26,967
2026-06-16	48.350	49.000	48.000	48.650	48.650	43,806
2026-06-15	47.600	49.000	47.500	48.350	48.350	106,580
2026-06-12	47.700	47.750	47.400	47.600	47.600	26,494
2026-06-11	47.500	48.000	47.500	47.700	47.700	19,136
2026-06-10	47.350	47.700	47.200	47.500	47.500	93,605
2026-06-09	47.450	47.500	47.100	47.350	47.350	41,704
2026-06-08	47.700	48.500	47.000	47.450	47.450	33,361
2026-06-05	48.100	48.500	47.000	47.700	47.700	70,820
2026-06-04	48.050	48.750	47.400	48.100	48.100	70,234
2026-06-03	47.050	48.500	46.950	48.050	48.050	62,319
2026-06-02	46.000	47.750	45.600	47.050	47.050	61,539
2026-05-29	46.100	46.500	45.800	46.000	46.000	50,405
2026-05-28	45.450	47.450	45.450	46.100	46.100	76,110
2026-05-26	45.850	45.950	45.000	45.450	45.450	23,235
2026-05-25	45.000	47.000	45.000	45.850	45.850	32,746
2026-05-22	45.150	46.250	44.500	45.000	45.000	17,880
2026-05-21	45.250	46.000	44.750	45.150	45.150	22,711
2026-05-20	45.550	46.400	41.400	45.250	45.250	9,561
2026-05-19	45.300	46.000	45.000	45.550	45.550	13,486
2026-05-18	45.450	46.000	45.000	45.300	45.300	56,717
2026-05-15	45.700	46.000	45.000	45.450	45.450	22,828
2026-05-14	45.650	46.000	45.500	45.700	45.700	6,908
2026-05-13	45.950	46.400	45.000	45.650	45.650	12,985
2026-05-12	45.900	46.600	44.950	45.950	45.950	16,677
2026-05-11	44.950	46.500	42.100	45.900	45.900	13,817
2026-05-08	45.900	46.500	41.800	44.950	44.950	18,051
2026-05-07	46.600	46.600	45.000	45.900	45.900	10,376
2026-05-06	47.450	47.900	44.600	46.600	46.600	16,255
2026-05-05	46.400	48.000	46.400	47.450	47.450	37,282
2026-05-04	44.600	48.100	44.600	46.400	46.400	108,184
2026-04-30	42.550	45.500	42.550	44.600	44.600	83,307
2026-04-29	42.200	43.250	42.000	42.550	42.550	5,588
2026-04-28	42.450	42.600	41.500	42.200	42.200	33,358

← NewerPage 2 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.