TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,700 |
| 2025-05-07 | 22.200 | 23.500 | 21.500 | 21.550 | 21.550 | 14,900 |
| 2025-05-06 | 22.750 | 22.750 | 22.000 | 22.200 | 22.200 | 2,100 |
| 2025-05-05 | 22.850 | 23.500 | 21.550 | 22.750 | 22.750 | 2,000 |
| 2025-05-02 | 22.350 | 23.750 | 22.000 | 22.850 | 22.850 | 2,300 |
| 2025-04-30 | 21.950 | 22.500 | 21.950 | 22.350 | 22.350 | 1,800 |
| 2025-04-29 | 22.000 | 22.000 | 21.600 | 21.950 | 21.950 | 45,300 |
| 2025-04-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,000 |
| 2025-04-25 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 1,800 |
| 2025-04-24 | 22.000 | 22.500 | 21.700 | 22.050 | 22.050 | 3,100 |
| 2025-04-23 | 22.200 | 23.000 | 21.600 | 22.000 | 22.000 | 2,900 |
| 2025-04-22 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 100 |
| 2025-04-17 | 22.100 | 22.700 | 21.500 | 22.200 | 22.200 | 900 |
| 2025-04-16 | 22.100 | 22.100 | 22.000 | 22.100 | 22.100 | 3,300 |
| 2025-04-15 | 22.000 | 23.500 | 22.000 | 22.100 | 22.100 | 5,000 |
| 2025-04-14 | 22.600 | 23.450 | 21.500 | 22.000 | 22.000 | 4,500 |
| 2025-04-11 | 22.950 | 23.000 | 21.500 | 22.600 | 22.600 | 11,000 |
| 2025-04-10 | 22.000 | 23.000 | 22.000 | 22.950 | 22.950 | 1,100 |
| 2025-04-09 | 22.900 | 22.900 | 21.000 | 22.000 | 22.000 | 4,400 |
| 2025-04-08 | 22.000 | 23.000 | 22.000 | 22.900 | 22.900 | 600 |
| 2025-04-07 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 1,300 |
| 2025-04-04 | 22.150 | 23.000 | 22.000 | 22.300 | 22.300 | 3,700 |
| 2025-04-03 | 22.850 | 23.500 | 22.000 | 22.150 | 22.150 | 5,200 |
| 2025-04-02 | 21.900 | 23.100 | 21.900 | 22.850 | 22.850 | 14,800 |
| 2025-04-01 | 22.100 | 23.200 | 21.000 | 21.900 | 21.900 | 2,700 |
| 2025-03-28 | 23.200 | 23.200 | 21.050 | 22.100 | 22.100 | 3,700 |
| 2025-03-27 | 23.300 | 23.500 | 21.500 | 23.200 | 23.200 | 8,600 |
| 2025-03-26 | 23.250 | 23.300 | 23.250 | 23.300 | 23.300 | 600 |
| 2025-03-25 | 21.600 | 23.700 | 21.600 | 23.250 | 23.250 | 500 |
| 2025-03-24 | 22.200 | 23.700 | 21.000 | 21.600 | 21.600 | 2,200 |
| 2025-03-21 | 22.700 | 23.700 | 21.500 | 22.200 | 22.200 | 2,200 |
| 2025-03-20 | 23.850 | 23.850 | 22.500 | 22.700 | 22.700 | 3,600 |
| 2025-03-19 | 23.650 | 24.000 | 23.650 | 23.850 | 23.850 | 200 |
| 2025-03-18 | 24.000 | 24.000 | 23.000 | 23.650 | 23.650 | 5,900 |
| 2025-03-17 | 23.650 | 24.000 | 23.100 | 24.000 | 24.000 | 40,800 |
| 2025-03-14 | 23.100 | 24.500 | 22.800 | 23.650 | 23.650 | 2,000 |
| 2025-03-13 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2025-03-12 | 22.650 | 23.500 | 22.650 | 23.100 | 23.100 | 5,400 |
| 2025-03-11 | 22.650 | 24.450 | 20.500 | 22.650 | 22.650 | 8,300 |
| 2025-03-10 | 23.100 | 23.800 | 20.800 | 22.650 | 22.650 | 6,400 |
| 2025-03-07 | 22.550 | 24.500 | 21.850 | 23.100 | 23.100 | 3,100 |
| 2025-03-06 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 100 |
| 2025-03-05 | 22.900 | 23.750 | 22.250 | 22.550 | 22.550 | 9,300 |
| 2025-03-04 | 23.650 | 23.950 | 22.750 | 22.900 | 22.900 | 2,500 |
| 2025-03-03 | 23.950 | 23.950 | 22.250 | 23.650 | 23.650 | 8,300 |
| 2025-02-28 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1,400 |
| 2025-02-27 | 24.000 | 24.000 | 23.950 | 23.950 | 23.950 | 1,600 |
| 2025-02-26 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 300 |
| 2025-02-25 | 23.850 | 24.500 | 23.850 | 24.000 | 24.000 | 33,100 |
| 2025-02-24 | 24.000 | 24.000 | 23.000 | 23.850 | 23.850 | 14,700 |
| 2025-02-21 | 23.000 | 24.000 | 23.000 | 24.000 | 24.000 | 5,500 |
| 2025-02-20 | 22.650 | 24.000 | 22.550 | 23.000 | 23.000 | 2,400 |
| 2025-02-19 | 22.550 | 23.000 | 22.500 | 22.650 | 22.650 | 2,600 |
| 2025-02-18 | 22.900 | 22.950 | 22.500 | 22.550 | 22.550 | 10,400 |
| 2025-02-17 | 23.500 | 23.500 | 22.450 | 22.900 | 22.900 | 7,200 |
| 2025-02-14 | 21.450 | 23.500 | 21.450 | 23.500 | 23.500 | 100 |
| 2025-02-13 | 22.300 | 22.300 | 21.200 | 21.450 | 21.450 | 12,900 |
| 2025-02-12 | 22.100 | 22.950 | 22.000 | 22.300 | 22.300 | 4,200 |
| 2025-02-11 | 22.150 | 22.950 | 21.000 | 22.100 | 22.100 | 29,600 |
| 2025-02-10 | 22.000 | 22.950 | 22.000 | 22.150 | 22.150 | 6,200 |
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.