TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 200 |
| 2025-02-06 | 22.500 | 22.500 | 22.000 | 22.300 | 22.300 | 3,200 |
| 2025-02-05 | 21.200 | 22.900 | 21.200 | 22.500 | 22.500 | 69,300 |
| 2025-02-04 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 0 |
| 2025-02-03 | 21.900 | 22.500 | 21.000 | 21.200 | 21.200 | 3,600 |
| 2025-01-31 | 22.750 | 22.750 | 21.100 | 21.900 | 21.900 | 1,000 |
| 2025-01-30 | 21.100 | 22.950 | 21.100 | 22.750 | 22.750 | 2,600 |
| 2025-01-29 | 21.250 | 21.500 | 21.000 | 21.100 | 21.100 | 2,600 |
| 2025-01-28 | 22.550 | 22.550 | 20.600 | 21.250 | 21.250 | 1,700 |
| 2025-01-27 | 21.850 | 22.600 | 21.850 | 22.550 | 22.550 | 2,600 |
| 2025-01-24 | 22.500 | 22.500 | 20.600 | 21.850 | 21.850 | 300 |
| 2025-01-23 | 21.950 | 22.600 | 20.600 | 22.500 | 22.500 | 52,300 |
| 2025-01-22 | 21.350 | 22.600 | 21.000 | 21.950 | 21.950 | 8,400 |
| 2025-01-21 | 20.650 | 22.600 | 20.650 | 21.350 | 21.350 | 1,800 |
| 2025-01-20 | 21.950 | 21.950 | 20.600 | 20.650 | 20.650 | 76,700 |
| 2025-01-17 | 21.350 | 22.000 | 21.350 | 21.950 | 21.950 | 124,500 |
| 2025-01-16 | 20.750 | 21.600 | 20.750 | 21.350 | 21.350 | 800 |
| 2025-01-15 | 21.100 | 21.600 | 20.500 | 20.750 | 20.750 | 8,100 |
| 2025-01-14 | 21.050 | 21.950 | 20.600 | 21.100 | 21.100 | 3,400 |
| 2025-01-13 | 20.900 | 21.500 | 20.600 | 21.050 | 21.050 | 20,300 |
| 2025-01-10 | 20.800 | 21.000 | 20.800 | 20.900 | 20.900 | 1,700 |
| 2025-01-09 | 21.000 | 21.000 | 20.600 | 20.800 | 20.800 | 2,400 |
| 2025-01-08 | 20.800 | 21.300 | 20.600 | 21.000 | 21.000 | 8,600 |
| 2025-01-07 | 20.650 | 21.000 | 20.000 | 20.800 | 20.800 | 8,900 |
| 2025-01-06 | 21.500 | 21.500 | 20.000 | 20.650 | 20.650 | 1,200 |
| 2025-01-03 | 20.350 | 21.500 | 20.350 | 21.500 | 21.500 | 400 |
| 2025-01-02 | 20.000 | 21.950 | 20.000 | 20.350 | 20.350 | 1,200 |
| 2024-12-31 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 100 |
| 2024-12-30 | 20.500 | 20.850 | 19.500 | 20.100 | 20.100 | 4,400 |
| 2024-12-27 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,100 |
| 2024-12-24 | 20.350 | 20.500 | 20.350 | 20.500 | 20.500 | 5,900 |
| 2024-12-23 | 20.350 | 20.500 | 20.350 | 20.350 | 20.350 | 1,200 |
| 2024-12-20 | 20.100 | 20.500 | 20.100 | 20.350 | 20.350 | 2,500 |
| 2024-12-19 | 20.050 | 20.450 | 19.300 | 20.100 | 20.100 | 500 |
| 2024-12-18 | 20.200 | 20.450 | 20.000 | 20.050 | 20.050 | 2,000 |
| 2024-12-17 | 20.000 | 20.500 | 20.000 | 20.200 | 20.200 | 1,200 |
| 2024-12-16 | 20.000 | 20.300 | 19.800 | 20.000 | 20.000 | 6,600 |
| 2024-12-13 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 3,400 |
| 2024-12-11 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 2,200 |
| 2024-12-10 | 21.300 | 21.300 | 20.000 | 20.000 | 20.000 | 25,500 |
| 2024-12-09 | 20.850 | 21.350 | 20.850 | 21.300 | 21.300 | 1,300 |
| 2024-12-06 | 20.800 | 21.350 | 20.500 | 20.850 | 20.850 | 1,200 |
| 2024-12-05 | 21.000 | 21.500 | 20.000 | 20.800 | 20.800 | 4,500 |
| 2024-12-04 | 20.100 | 21.000 | 20.050 | 21.000 | 21.000 | 12,700 |
| 2024-12-03 | 20.800 | 20.800 | 20.000 | 20.100 | 20.100 | 11,000 |
| 2024-12-02 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2024-11-29 | 20.600 | 21.450 | 20.000 | 20.800 | 20.800 | 900 |
| 2024-11-28 | 21.000 | 21.450 | 19.750 | 20.600 | 20.600 | 5,600 |
| 2024-11-27 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 1,200 |
| 2024-11-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-11-25 | 20.000 | 21.000 | 19.750 | 20.000 | 20.000 | 8,600 |
| 2024-11-22 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 100 |
| 2024-11-21 | 21.550 | 21.550 | 20.000 | 21.000 | 21.000 | 15,500 |
| 2024-11-20 | 20.350 | 21.550 | 20.350 | 21.550 | 21.550 | 1,500 |
| 2024-11-19 | 19.850 | 21.550 | 19.850 | 20.350 | 20.350 | 2,000 |
| 2024-11-18 | 21.050 | 21.100 | 19.800 | 19.850 | 19.850 | 2,800 |
| 2024-11-15 | 21.600 | 22.000 | 19.850 | 21.050 | 21.050 | 1,100 |
| 2024-11-14 | 21.650 | 21.650 | 21.600 | 21.600 | 21.600 | 900 |
| 2024-11-13 | 20.700 | 21.900 | 19.900 | 21.650 | 21.650 | 1,100 |
| 2024-11-12 | 20.750 | 21.000 | 19.700 | 20.700 | 20.700 | 41,800 |
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.