TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	25.500	27.850	23.500	27.250	27.250	9,300
2025-08-01	25.500	26.100	22.950	25.500	25.500	17,600
2025-07-31	25.450	25.600	25.450	25.500	25.500	10,100
2025-07-30	25.350	25.500	25.000	25.450	25.450	65,600
2025-07-29	25.400	25.500	25.000	25.350	25.350	24,400
2025-07-28	25.450	25.650	24.000	25.400	25.400	25,900
2025-07-25	24.950	25.650	24.200	25.450	25.450	75,700
2025-07-24	24.100	25.500	24.000	24.950	24.950	38,300
2025-07-23	24.000	24.500	24.000	24.100	24.100	2,100
2025-07-22	24.100	24.950	24.000	24.000	24.000	104,100
2025-07-21	24.000	24.500	24.000	24.100	24.100	12,300
2025-07-18	23.850	24.050	23.850	24.000	24.000	13,700
2025-07-17	23.450	24.000	23.200	23.850	23.850	1,200
2025-07-16	23.400	24.000	22.950	23.450	23.450	2,000
2025-07-15	23.200	24.000	23.000	23.400	23.400	2,400
2025-07-14	24.050	24.050	23.000	23.200	23.200	16,000
2025-07-11	23.650	24.500	23.500	24.050	24.050	19,300
2025-07-10	23.150	24.950	23.150	23.650	23.650	2,900
2025-07-09	23.550	24.000	23.100	23.150	23.150	6,400
2025-07-08	24.050	24.050	23.050	23.550	23.550	2,900
2025-07-07	23.950	25.000	23.950	24.050	24.050	25,900
2025-07-04	23.950	24.350	22.500	23.950	23.950	119,400
2025-07-03	24.000	24.000	23.800	23.950	23.950	2,200
2025-07-02	23.850	24.000	23.800	24.000	24.000	6,200
2025-07-01	23.450	24.000	23.000	23.850	23.850	7,700
2025-06-30	24.450	24.450	23.000	23.450	23.450	8,100
2025-06-27	24.950	25.900	24.000	24.450	24.450	105,500
2025-06-26	24.700	25.000	24.700	24.950	24.950	30,400
2025-06-25	24.950	25.000	24.000	24.700	24.700	3,800
2025-06-24	25.000	25.000	24.750	24.950	24.950	10,500
2025-06-23	24.900	25.900	24.900	25.000	25.000	63,700
2025-06-20	24.400	25.000	24.400	24.900	24.900	4,000
2025-06-19	24.500	24.950	23.500	24.400	24.400	10,200
2025-06-18	23.100	25.050	23.050	24.500	24.500	3,800
2025-06-17	25.050	25.050	22.900	23.100	23.100	13,600
2025-06-16	24.250	25.350	23.000	25.050	25.050	11,000
2025-06-13	24.350	24.700	23.900	24.250	24.250	15,100
2025-06-12	24.550	24.550	23.750	24.350	24.350	26,200
2025-06-11	23.750	24.800	23.750	24.550	24.550	14,900
2025-06-10	23.950	24.800	23.000	23.750	23.750	8,500
2025-06-09	23.350	24.600	23.000	23.950	23.950	5,300
2025-06-05	22.400	24.000	22.400	23.350	23.350	1,100
2025-06-04	23.050	23.500	22.050	22.400	22.400	400
2025-06-03	24.350	24.950	23.000	23.050	23.050	196,200
2025-05-30	23.000	24.450	23.000	24.350	24.350	3,000
2025-05-29	23.100	24.450	23.000	23.000	23.000	70,700
2025-05-28	23.400	24.200	23.000	23.100	23.100	13,400
2025-05-27	23.350	23.500	23.250	23.400	23.400	2,800
2025-05-26	23.200	24.000	22.500	23.350	23.350	5,600
2025-05-23	22.550	23.250	22.550	23.200	23.200	1,800
2025-05-22	22.700	23.250	21.000	22.550	22.550	3,900
2025-05-21	22.800	23.200	22.000	22.700	22.700	2,000
2025-05-20	23.000	23.000	22.550	22.800	22.800	2,100
2025-05-19	22.900	23.000	22.550	23.000	23.000	5,200
2025-05-16	22.550	23.250	22.550	22.900	22.900	6,400
2025-05-15	22.550	22.550	22.550	22.550	22.550	400
2025-05-14	21.800	23.000	21.000	22.550	22.550	2,100
2025-05-13	22.250	23.000	21.500	21.800	21.800	4,500
2025-05-12	22.000	23.000	22.000	22.250	22.250	2,200
2025-05-09	21.550	23.500	21.300	22.000	22.000	3,400

← NewerPage 6 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.