TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	24.050	24.050	23.150	23.150	23.150	1,000
2021-12-15	24.000	25.000	24.000	24.050	24.050	3,200
2021-12-14	24.000	24.000	24.000	24.000	24.000	100
2021-12-10	24.500	24.500	23.500	24.000	24.000	5,300
2021-12-09	24.500	24.500	24.500	24.500	24.500	300
2021-12-08	24.050	24.500	24.050	24.500	24.500	400
2021-12-07	24.000	24.500	24.000	24.050	24.050	1,400
2021-12-06	25.000	25.000	24.000	24.000	24.000	1,400
2021-12-03	24.050	25.000	24.050	25.000	25.000	500
2021-12-02	23.750	24.250	23.750	24.050	24.050	3,600
2021-12-01	24.250	24.250	23.150	23.750	23.750	1,400
2021-11-30	24.250	24.250	24.100	24.250	24.250	6,100
2021-11-29	24.500	24.500	24.250	24.250	24.250	3,500
2021-11-26	24.250	24.500	24.250	24.500	24.500	200
2021-11-25	24.450	24.450	24.250	24.250	24.250	1,100
2021-11-24	24.400	24.500	24.300	24.450	24.450	600
2021-11-23	24.350	24.750	24.300	24.400	24.400	23,700
2021-11-22	24.400	24.500	24.300	24.350	24.350	1,200
2021-11-19	24.500	24.500	24.300	24.400	24.400	5,400
2021-11-18	24.500	24.500	24.500	24.500	24.500	40,300
2021-11-17	24.550	24.550	24.500	24.500	24.500	400
2021-11-16	24.550	25.000	24.500	24.550	24.550	0
2021-11-15	24.650	25.000	24.500	24.550	24.550	1,100
2021-11-12	24.750	25.400	24.500	24.650	24.650	2,000
2021-11-11	24.950	24.950	24.500	24.750	24.750	4,200
2021-11-10	24.800	25.000	24.800	24.950	24.950	21,000
2021-11-09	24.800	24.900	24.300	24.800	24.800	7,900
2021-11-08	24.250	24.800	24.250	24.800	24.800	3,900
2021-11-05	24.600	25.000	24.200	24.250	24.250	2,200
2021-11-04	24.350	25.000	24.200	24.600	24.600	1,800
2021-11-03	24.450	24.700	24.300	24.350	24.350	600
2021-11-02	24.250	24.700	24.200	24.450	24.450	2,200
2021-11-01	24.700	24.700	24.200	24.250	24.250	5,100
2021-10-29	24.450	24.800	24.450	24.700	24.700	42,400
2021-10-28	24.450	25.000	24.250	24.450	24.450	900
2021-10-27	24.550	24.700	24.250	24.450	24.450	800
2021-10-26	24.550	24.700	24.500	24.550	24.550	1,300
2021-10-25	24.300	24.700	24.250	24.550	24.550	600
2021-10-22	24.250	24.700	24.250	24.300	24.300	6,000
2021-10-21	24.650	24.650	24.250	24.250	24.250	1,300
2021-10-19	24.300	24.700	24.250	24.650	24.650	108,200
2021-10-18	24.450	24.650	24.250	24.300	24.300	9,700
2021-10-15	24.650	24.650	24.000	24.450	24.450	4,100
2021-10-14	25.000	25.000	24.300	24.650	24.650	6,800

← NewerPage 21 of 21 · 1,244 trading days

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.