TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	39.650	39.700	38.000	39.150	39.150	21,778
2026-01-27	38.800	40.000	38.500	39.650	39.650	8,473
2026-01-26	38.600	40.000	38.250	38.800	38.800	12,909
2026-01-23	39.000	40.000	37.150	38.600	38.600	107,135
2026-01-22	39.100	40.000	35.900	39.000	39.000	34,075
2026-01-21	38.650	39.200	38.500	39.100	39.100	5,336
2026-01-20	39.300	39.500	38.500	38.650	38.650	5,653
2026-01-19	39.600	40.000	37.500	39.300	39.300	1,942
2026-01-16	37.100	40.000	37.100	39.600	39.600	88,352
2026-01-15	37.650	39.500	37.000	37.100	37.100	34,101
2026-01-14	38.200	38.200	37.400	37.650	37.650	11,168
2026-01-13	38.300	39.500	38.000	38.200	38.200	23,246
2026-01-12	39.000	39.500	38.000	38.300	38.300	19,516
2026-01-09	39.000	39.350	38.500	39.000	39.000	17,126
2026-01-08	39.100	39.350	39.000	39.000	39.000	26,063
2026-01-07	39.400	39.500	39.000	39.100	39.100	1,130
2026-01-06	39.250	39.500	39.000	39.400	39.400	1,848
2026-01-05	37.900	40.000	37.900	39.250	39.250	3,126
2026-01-02	38.550	40.000	37.500	37.900	37.900	5,572
2025-12-31	37.450	40.000	37.450	38.550	38.550	5,626
2025-12-30	38.400	39.950	37.000	37.450	37.450	8,145
2025-12-29	37.100	38.400	36.300	38.400	38.400	657,992
2025-12-24	37.900	38.500	37.000	37.100	37.100	25,164
2025-12-23	38.750	39.950	36.500	37.900	37.900	25,408
2025-12-22	38.750	39.900	37.500	38.750	38.750	1,917
2025-12-19	38.600	39.950	36.700	38.750	38.750	37,343
2025-12-18	37.550	41.300	36.700	38.600	38.600	33,210
2025-12-17	36.700	40.000	36.600	37.550	37.550	6,367
2025-12-16	36.500	37.000	36.500	36.700	36.700	28,288
2025-12-15	36.300	36.500	32.700	36.500	36.500	3,196
2025-12-11	36.250	36.700	35.500	36.300	36.300	3,188
2025-12-10	35.550	37.000	35.000	36.250	36.250	45,983
2025-12-09	35.800	36.700	34.800	35.550	35.550	5,067
2025-12-08	36.800	36.800	35.000	35.800	35.800	2,727
2025-12-05	38.350	38.350	36.500	36.800	36.800	9,192
2025-12-04	38.650	39.050	37.000	38.350	38.350	1,166
2025-12-03	39.050	39.050	38.200	38.650	38.650	2,762
2025-12-02	39.150	41.500	38.500	39.050	39.050	10,680
2025-12-01	39.900	41.900	38.500	39.150	39.150	8,449
2025-11-28	38.100	41.900	38.100	39.900	39.900	3,308
2025-11-27	38.900	39.000	37.800	38.100	38.100	4,919
2025-11-26	40.100	40.200	38.500	38.900	38.900	13,720
2025-11-25	41.950	42.800	39.500	40.100	40.100	4,193
2025-11-24	41.800	42.900	41.500	41.950	41.950	1,417
2025-11-21	39.150	42.800	39.150	41.800	41.800	562
2025-11-20	40.100	40.100	39.000	39.150	39.150	28,248
2025-11-19	42.350	43.000	40.000	40.100	40.100	105,260
2025-11-18	40.700	43.300	40.700	42.350	42.350	7,984
2025-11-17	39.400	41.500	39.000	40.700	40.700	4,769
2025-11-14	40.200	41.000	39.000	39.400	39.400	15,463
2025-11-13	41.400	41.400	39.500	40.200	40.200	7,054
2025-11-12	42.400	42.400	41.000	41.400	41.400	5,203
2025-11-11	44.000	44.850	41.500	42.400	42.400	8,594
2025-11-10	44.850	45.000	43.500	44.000	44.000	6,491
2025-11-07	44.000	45.000	44.000	44.850	44.850	4,369
2025-11-06	43.950	45.000	43.800	44.000	44.000	48,958
2025-11-05	45.250	45.250	43.000	43.950	43.950	5,465
2025-11-04	45.900	46.400	44.000	45.250	45.250	68,306
2025-11-03	46.400	46.400	44.050	45.900	45.900	30,494
2025-10-31	46.250	47.000	44.050	46.400	46.400	185,379

← NewerPage 4 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.