TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	23.400	23.500	23.200	23.250	23.250	12,100
2022-03-10	23.550	23.550	23.300	23.400	23.400	2,300
2022-03-09	23.450	24.000	23.300	23.550	23.550	700
2022-03-08	23.500	23.500	23.400	23.450	23.450	2,000
2022-03-07	23.750	24.000	23.400	23.500	23.500	9,100
2022-03-04	23.400	24.000	23.300	23.750	23.750	2,100
2022-03-03	23.400	23.500	23.400	23.400	23.400	2,000
2022-03-02	23.400	23.400	23.400	23.400	23.400	600
2022-03-01	23.300	23.600	23.300	23.400	23.400	7,300
2022-02-28	23.300	23.500	23.300	23.300	23.300	2,600
2022-02-25	23.350	23.350	23.300	23.300	23.300	1,800
2022-02-24	23.400	23.400	23.300	23.350	23.350	3,400
2022-02-23	23.500	23.600	23.400	23.400	23.400	8,400
2022-02-22	23.600	23.600	23.500	23.500	23.500	5,400
2022-02-21	23.400	23.600	23.250	23.600	23.600	2,600
2022-02-18	23.400	24.000	23.400	23.400	23.400	2,700
2022-02-17	23.500	23.600	23.250	23.400	23.400	1,500
2022-02-16	23.850	23.850	23.250	23.500	23.500	5,700
2022-02-15	23.750	24.500	23.750	23.850	23.850	1,300
2022-02-14	23.450	24.500	23.450	23.750	23.750	9,000
2022-02-11	23.300	23.500	23.300	23.450	23.450	19,800
2022-02-10	23.050	23.400	23.050	23.300	23.300	4,600
2022-02-09	23.000	23.350	23.000	23.050	23.050	4,000
2022-02-08	23.450	23.450	23.000	23.000	23.000	7,400
2022-02-07	23.400	23.450	23.150	23.450	23.450	5,400
2022-02-04	23.500	23.600	23.250	23.400	23.400	12,200
2022-02-03	23.450	23.750	23.400	23.500	23.500	5,500
2022-02-02	23.500	23.550	23.400	23.450	23.450	5,700
2022-02-01	23.500	23.600	23.300	23.500	23.500	3,900
2022-01-31	23.450	23.500	23.450	23.500	23.500	5,000
2022-01-28	23.500	23.500	23.400	23.450	23.450	12,100
2022-01-27	23.450	23.700	23.450	23.500	23.500	5,400
2022-01-26	23.550	23.550	23.300	23.450	23.450	20,100
2022-01-25	23.550	23.750	23.500	23.550	23.550	3,800
2022-01-24	23.700	23.750	23.500	23.550	23.550	17,500
2022-01-21	23.800	23.800	23.150	23.700	23.700	2,400
2022-01-20	23.750	24.000	23.500	23.800	23.800	153,200
2022-01-19	24.000	24.000	23.500	23.750	23.750	16,400
2022-01-18	24.100	24.200	24.000	24.000	24.000	2,400
2022-01-17	24.300	24.300	23.500	24.100	24.100	26,100
2022-01-14	24.800	24.800	24.200	24.350	24.350	11,500
2022-01-13	24.500	25.000	24.500	24.800	24.800	6,800
2022-01-12	24.200	25.300	24.200	24.500	24.500	10,100
2022-01-11	24.300	24.300	24.000	24.200	24.200	20,100
2022-01-10	24.600	24.600	24.000	24.300	24.300	23,400
2022-01-07	24.550	24.600	24.500	24.600	24.600	6,500
2022-01-06	24.700	24.700	24.500	24.550	24.550	14,200
2022-01-05	24.800	25.000	24.600	24.700	24.700	3,900
2022-01-04	24.500	25.000	24.500	24.800	24.800	900
2022-01-03	25.000	25.000	24.000	24.500	24.500	400
2021-12-31	25.700	25.700	24.000	25.000	25.000	9,800
2021-12-30	25.700	26.000	25.700	25.700	25.700	5,300
2021-12-29	25.200	25.750	25.200	25.700	25.700	1,600
2021-12-28	24.950	26.000	24.000	25.200	25.200	4,100
2021-12-24	24.000	25.000	24.000	24.950	24.950	500
2021-12-23	23.950	24.000	23.950	24.000	24.000	100
2021-12-22	24.100	24.100	23.750	23.950	23.950	1,300
2021-12-21	23.500	24.250	23.500	24.100	24.100	300
2021-12-20	23.200	23.500	23.200	23.500	23.500	1,600
2021-12-17	23.150	23.200	23.150	23.200	23.200	1,400

← NewerPage 20 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.