TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	45.950	47.000	44.000	46.250	46.250	147,669
2025-10-29	44.000	47.000	44.000	45.950	45.950	228,501
2025-10-28	40.050	44.050	40.050	44.000	44.000	143,638
2025-10-27	36.650	40.300	36.650	40.050	40.050	90,776
2025-10-24	34.200	37.600	34.200	36.650	36.650	117,261
2025-10-23	34.500	35.000	33.750	34.200	34.200	8,645
2025-10-22	33.750	35.000	33.750	34.500	34.500	1,724
2025-10-21	35.100	35.100	32.100	33.750	33.750	1,751
2025-10-16	35.000	36.750	34.900	35.100	35.100	1,223
2025-10-15	34.900	35.750	34.900	35.000	35.000	9,321
2025-10-14	35.000	35.750	34.000	34.900	34.900	16,518
2025-10-13	34.700	35.300	34.700	35.000	35.000	17,750
2025-10-09	34.200	34.750	34.200	34.700	34.700	6,022
2025-10-08	34.000	35.750	32.000	34.200	34.200	8,837
2025-10-07	34.500	34.500	34.000	34.000	34.000	7,097
2025-10-06	33.800	35.750	33.800	34.500	34.500	4,164
2025-10-03	33.850	34.150	32.000	33.800	33.800	4,974
2025-10-02	34.050	34.050	32.000	33.850	33.850	56,518
2025-10-01	34.000	34.200	33.950	34.050	34.050	22,653
2025-09-30	34.400	34.400	33.950	34.000	34.000	261
2025-09-29	32.150	34.750	32.000	34.400	34.400	1,526
2025-09-26	34.800	34.800	31.400	32.150	32.150	999
2025-09-25	35.000	35.750	34.000	34.800	34.800	2,375
2025-09-24	34.700	35.500	34.000	35.000	35.000	32,457
2025-09-23	34.600	35.000	34.500	34.700	34.700	4,215
2025-09-22	34.150	35.000	34.150	34.600	34.600	2,231
2025-09-19	35.350	35.350	34.000	34.150	34.150	3,599
2025-09-18	35.450	37.500	35.000	35.350	35.350	5,574
2025-09-17	37.100	37.100	34.000	35.450	35.450	78,452
2025-09-16	38.000	38.000	35.000	37.100	37.100	3,271
2025-09-15	37.550	38.800	35.200	38.000	38.000	76,814
2025-09-12	37.750	38.800	37.000	37.550	37.550	13,917
2025-09-11	37.950	39.900	35.200	37.750	37.750	106,489
2025-09-10	37.600	38.000	35.000	37.950	37.950	53,661
2025-09-09	35.350	38.000	34.300	37.600	37.600	10,943
2025-09-08	35.150	35.400	34.000	35.350	35.350	8,844
2025-09-05	35.300	38.000	32.000	35.150	35.150	19,788
2025-09-04	35.050	36.450	32.000	35.300	35.300	7,993
2025-09-03	35.050	35.300	35.000	35.050	35.050	7,948
2025-09-02	34.850	35.500	34.850	35.050	35.050	29,389
2025-09-01	34.950	35.200	31.550	34.850	34.850	36,720
2025-08-29	33.500	35.000	33.500	34.950	34.950	25,994
2025-08-28	33.850	34.900	30.550	33.500	33.500	3,621
2025-08-27	31.750	34.900	30.000	33.850	33.850	9,900
2025-08-26	33.150	34.400	30.000	31.750	31.750	3,586
2025-08-25	31.350	34.400	30.000	33.150	33.150	112,167
2025-08-22	30.800	33.500	29.500	31.350	31.350	15,311
2025-08-21	30.300	31.250	30.300	30.800	30.800	38,218
2025-08-20	29.250	31.000	29.250	30.300	30.300	16,148
2025-08-19	28.450	30.000	28.450	29.250	29.250	2,150
2025-08-18	29.550	29.550	28.250	28.450	28.450	12,687
2025-08-15	29.300	30.000	27.000	29.550	29.550	61,623
2025-08-14	28.000	30.000	27.000	29.300	29.300	33,093
2025-08-13	27.900	28.500	27.900	28.000	28.000	14,510
2025-08-12	27.750	29.700	26.500	27.900	27.900	25,839
2025-08-11	26.950	28.000	26.000	27.750	27.750	14,407
2025-08-08	26.900	28.000	26.000	26.950	26.950	3,530
2025-08-07	27.400	27.400	26.250	26.900	26.900	12,300
2025-08-06	27.000	28.000	27.000	27.400	27.400	19,200
2025-08-05	27.250	27.250	27.000	27.000	27.000	3,100

← NewerPage 5 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.