TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.050	43.450	42.000	42.450	42.450	11,477
2026-04-24	41.700	42.950	41.550	42.050	42.050	6,317
2026-04-23	41.550	43.000	41.300	41.700	41.700	21,710
2026-04-22	43.250	43.250	41.250	41.550	41.550	30,778
2026-04-21	42.500	43.500	42.500	43.250	43.250	5,406
2026-04-20	42.500	43.950	41.250	42.500	42.500	2,434
2026-04-17	43.950	44.000	41.250	42.500	42.500	4,549
2026-04-16	43.750	44.250	43.250	43.950	43.950	7,862
2026-04-15	40.350	44.000	40.350	43.750	43.750	15,810
2026-04-14	42.600	42.600	40.000	40.350	40.350	4,104
2026-04-13	43.100	43.550	42.200	42.600	42.600	3,459
2026-04-10	42.700	43.550	42.700	43.100	43.100	14,557
2026-04-09	40.700	43.000	40.000	42.700	42.700	3,174
2026-04-08	39.600	43.000	39.000	40.700	40.700	53,772
2026-04-07	39.950	40.000	39.000	39.600	39.600	12,596
2026-04-02	39.900	40.000	39.500	39.950	39.950	9,006
2026-04-01	39.800	40.000	39.000	39.900	39.900	33,285
2026-03-31	40.100	40.100	39.500	39.800	39.800	13,305
2026-03-30	41.850	42.850	39.500	40.100	40.100	6,332
2026-03-27	41.300	42.000	40.000	41.850	41.850	100,308
2026-03-26	43.550	44.000	41.000	41.300	41.300	31,970
2026-03-25	42.100	44.000	42.000	43.550	43.550	14,842
2026-03-24	41.400	42.650	41.400	42.100	42.100	4,628
2026-03-23	42.950	43.900	40.000	41.400	41.400	21,712
2026-03-19	43.750	44.000	42.000	42.950	42.950	23,373
2026-03-18	43.250	43.900	43.250	43.750	43.750	6,794
2026-03-17	43.650	43.800	42.800	43.250	43.250	9,074
2026-03-16	43.300	43.850	43.300	43.650	43.650	7,469
2026-03-13	43.200	43.900	42.900	43.300	43.300	14,607
2026-03-12	43.400	43.900	43.000	43.200	43.200	14,884
2026-03-11	43.550	43.800	43.000	43.400	43.400	5,495
2026-03-10	43.850	43.900	43.000	43.550	43.550	6,995
2026-03-09	43.750	46.600	43.650	43.850	43.850	17,863
2026-03-06	43.600	43.850	43.100	43.750	43.750	10,199
2026-03-05	43.050	44.000	41.500	43.600	43.600	52,109
2026-03-04	43.200	43.500	42.900	43.050	43.050	35,947
2026-03-03	43.400	43.500	42.850	43.200	43.200	31,858
2026-03-02	42.850	44.000	42.850	43.400	43.400	62,362
2026-02-27	42.450	44.000	42.000	42.850	42.850	31,840
2026-02-26	42.050	44.000	42.000	42.450	42.450	55,697
2026-02-25	42.200	43.000	41.800	42.050	42.050	49,110
2026-02-24	42.450	43.000	42.000	42.200	42.200	31,379
2026-02-23	42.600	43.000	42.000	42.450	42.450	22,164
2026-02-20	42.700	45.000	41.700	42.600	42.600	66,305
2026-02-19	43.400	44.750	42.000	42.700	42.700	97,287
2026-02-18	45.500	46.000	42.500	43.400	43.400	33,002
2026-02-17	43.250	46.450	43.250	45.500	45.500	40,107
2026-02-16	42.450	46.000	42.450	43.250	43.250	63,680
2026-02-13	40.550	44.000	40.550	42.450	42.450	11,720
2026-02-12	40.350	42.000	40.200	40.550	40.550	43,408
2026-02-11	39.600	40.500	39.600	40.350	40.350	9,177
2026-02-10	40.350	40.500	39.000	39.600	39.600	36,115
2026-02-09	40.450	40.500	38.550	40.350	40.350	3,786
2026-02-06	39.550	40.500	39.550	40.450	40.450	33,866
2026-02-05	40.450	40.500	38.500	39.550	39.550	7,671
2026-02-04	38.750	40.500	38.750	40.450	40.450	102,215
2026-02-03	39.050	39.500	38.500	38.750	38.750	24,772
2026-02-02	39.000	39.500	38.700	39.050	39.050	3,890
2026-01-30	38.900	39.700	38.800	39.000	39.000	5,930
2026-01-29	39.150	39.700	38.500	38.900	38.900	3,684

← NewerPage 3 of 21 · 1,243 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.