TOTALENERGIES MARKETING KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 20.050 | 21.500 | 19.650 | 20.750 | 20.750 | 2,500 |
| 2024-11-08 | 20.000 | 21.050 | 19.700 | 20.050 | 20.050 | 12,400 |
| 2024-11-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-11-06 | 20.150 | 20.150 | 20.000 | 20.000 | 20.000 | 6,300 |
| 2024-11-05 | 21.000 | 21.050 | 20.000 | 20.150 | 20.150 | 5,200 |
| 2024-11-04 | 21.050 | 21.050 | 21.000 | 21.000 | 21.000 | 6,000 |
| 2024-10-31 | 21.500 | 21.500 | 21.050 | 21.050 | 21.050 | 100 |
| 2024-10-30 | 21.700 | 21.700 | 21.000 | 21.500 | 21.500 | 13,300 |
| 2024-10-29 | 21.650 | 21.900 | 21.600 | 21.700 | 21.700 | 9,200 |
| 2024-10-28 | 21.450 | 21.650 | 21.450 | 21.650 | 21.650 | 800 |
| 2024-10-25 | 20.050 | 21.650 | 20.050 | 21.450 | 21.450 | 5,800 |
| 2024-10-24 | 21.400 | 21.400 | 20.050 | 20.050 | 20.050 | 100 |
| 2024-10-23 | 21.050 | 21.650 | 21.050 | 21.400 | 21.400 | 2,000 |
| 2024-10-22 | 20.700 | 21.100 | 20.700 | 21.050 | 21.050 | 1,500 |
| 2024-10-18 | 20.250 | 21.450 | 20.250 | 20.700 | 20.700 | 1,600 |
| 2024-10-17 | 20.400 | 21.000 | 20.200 | 20.250 | 20.250 | 5,400 |
| 2024-10-16 | 20.100 | 21.000 | 19.100 | 20.400 | 20.400 | 3,700 |
| 2024-10-15 | 21.000 | 21.400 | 20.000 | 20.100 | 20.100 | 3,300 |
| 2024-10-14 | 21.150 | 21.150 | 20.100 | 21.000 | 21.000 | 4,600 |
| 2024-10-11 | 20.100 | 21.500 | 20.100 | 21.150 | 21.150 | 4,600 |
| 2024-10-09 | 20.050 | 21.000 | 19.700 | 20.100 | 20.100 | 9,600 |
| 2024-10-08 | 19.250 | 21.000 | 19.250 | 20.050 | 20.050 | 7,200 |
| 2024-10-07 | 21.200 | 21.200 | 19.250 | 19.250 | 19.250 | 100 |
| 2024-10-04 | 20.550 | 21.500 | 19.700 | 21.200 | 21.200 | 1,900 |
| 2024-10-03 | 21.500 | 21.500 | 20.500 | 20.550 | 20.550 | 1,700 |
| 2024-10-02 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 1,600 |
| 2024-10-01 | 21.650 | 21.650 | 21.500 | 21.600 | 21.600 | 1,000 |
| 2024-09-30 | 21.550 | 21.900 | 21.550 | 21.800 | 21.800 | 1,000 |
| 2024-09-27 | 20.400 | 21.900 | 20.000 | 21.550 | 21.550 | 3,000 |
| 2024-09-26 | 19.950 | 20.500 | 19.950 | 20.400 | 20.400 | 600 |
| 2024-09-25 | 19.700 | 21.000 | 19.700 | 19.950 | 19.950 | 500 |
| 2024-09-24 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2024-09-23 | 21.000 | 21.000 | 19.000 | 19.700 | 19.700 | 8,000 |
| 2024-09-20 | 21.000 | 21.000 | 20.950 | 21.000 | 21.000 | 800 |
| 2024-09-19 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 300 |
| 2024-09-18 | 21.250 | 21.250 | 20.000 | 21.000 | 21.000 | 63,200 |
| 2024-09-17 | 20.000 | 21.250 | 20.000 | 21.250 | 21.250 | 100 |
| 2024-09-16 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 300 |
| 2024-09-13 | 18.850 | 20.000 | 18.850 | 19.500 | 19.500 | 200 |
| 2024-09-12 | 18.700 | 20.000 | 18.000 | 18.850 | 18.850 | 3,500 |
| 2024-09-11 | 20.700 | 20.700 | 18.700 | 18.700 | 18.700 | 100 |
| 2024-09-10 | 19.700 | 20.700 | 19.700 | 20.700 | 20.700 | 1,300 |
| 2024-09-09 | 20.050 | 20.500 | 18.300 | 19.700 | 19.700 | 6,700 |
| 2024-09-06 | 20.300 | 21.700 | 19.000 | 20.050 | 20.050 | 1,100 |
| 2024-09-05 | 20.150 | 20.500 | 20.150 | 20.300 | 20.300 | 300 |
| 2024-09-04 | 20.900 | 21.600 | 18.950 | 20.150 | 20.150 | 3,400 |
| 2024-09-03 | 20.500 | 21.000 | 20.500 | 20.900 | 20.900 | 400 |
| 2024-09-02 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 200 |
| 2024-08-30 | 21.750 | 21.750 | 21.000 | 21.000 | 21.000 | 1,300 |
| 2024-08-29 | 21.300 | 21.900 | 21.300 | 21.750 | 21.750 | 600 |
| 2024-08-28 | 19.950 | 21.800 | 19.950 | 21.300 | 21.300 | 500 |
| 2024-08-27 | 20.050 | 20.050 | 19.750 | 19.950 | 19.950 | 1,800 |
| 2024-08-26 | 20.750 | 21.950 | 19.500 | 20.050 | 20.050 | 3,800 |
| 2024-08-23 | 21.000 | 21.000 | 20.700 | 20.750 | 20.750 | 3,900 |
| 2024-08-22 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 5,900 |
| 2024-08-21 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-08-20 | 20.300 | 21.000 | 19.900 | 20.900 | 20.900 | 4,100 |
| 2024-08-19 | 20.050 | 21.000 | 19.900 | 20.300 | 20.300 | 300 |
| 2024-08-16 | 20.000 | 21.000 | 19.900 | 20.050 | 20.050 | 2,400 |
| 2024-08-15 | 21.150 | 21.500 | 20.000 | 20.000 | 20.000 | 34,300 |
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.