TOTALENERGIES MARKETING KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	46.050	46.450	45.500	45.900	45.900	5,879
2026-10-14	46.100	46.500	45.500	46.050	46.050	8,835
2026-10-13	46.500	46.600	46.000	46.100	46.100	10,899
2026-10-12	46.950	46.950	46.450	46.500	46.500	23,007
2026-10-09	46.200	47.000	46.200	46.950	46.950	2,424
2026-10-08	46.650	46.900	46.000	46.200	46.200	28,706
2026-10-07	46.900	47.000	46.600	46.650	46.650	4,875
2026-10-06	47.200	47.200	46.500	46.900	46.900	7,537
2026-10-05	47.300	47.650	46.500	47.200	47.200	6,670
2026-10-02	46.650	47.800	46.650	47.300	47.300	6,334
2026-10-01	46.900	47.800	46.050	46.650	46.650	7,734
2026-09-30	47.550	48.000	46.000	46.900	46.900	5,054
2026-09-29	47.850	48.000	47.000	47.550	47.550	9,528
2026-09-28	47.800	48.000	47.500	47.850	47.850	4,750
2026-09-25	47.950	49.000	47.500	47.800	47.800	19,634
2026-09-24	47.850	48.000	47.500	47.950	47.950	8,681
2026-09-23	47.750	48.200	47.000	47.850	47.850	8,503
2026-09-22	47.150	48.000	47.000	47.750	47.750	8,894
2026-09-21	46.200	48.200	46.200	47.150	47.150	9,946
2026-09-18	43.850	48.200	43.800	46.200	46.200	7,453
2026-09-17	46.350	46.350	43.000	43.850	43.850	18,215
2026-09-16	49.050	49.050	46.000	46.350	46.350	20,338
2026-09-15	49.200	49.500	48.600	49.050	49.050	3,683
2026-09-14	49.600	50.000	48.000	49.200	49.200	10,250
2026-09-11	49.750	50.000	48.700	49.600	49.600	5,062
2026-09-10	49.650	51.000	49.000	49.750	49.750	18,538
2026-09-09	49.550	51.750	48.500	49.650	49.650	20,069
2026-09-08	50.250	52.000	49.030	49.550	49.550	21,204
2026-09-07	49.800	50.250	48.600	50.250	50.250	70,833
2026-09-04	49.000	50.250	48.600	49.800	49.800	147,197
2026-09-03	49.000	49.200	48.650	49.000	49.000	68,550
2026-09-02	48.950	49.200	48.650	49.000	49.000	53,087
2026-09-01	48.500	49.300	48.500	48.950	48.950	110,151
2026-08-31	48.700	49.400	46.000	48.500	48.500	31,014
2026-08-28	48.000	49.500	45.700	48.700	48.700	129,034
2026-08-27	45.050	49.500	45.000	48.000	48.000	144,403
2026-08-26	44.850	45.300	44.850	45.050	45.050	5,532
2026-08-25	44.100	45.500	44.000	44.850	44.850	17,344
2026-08-24	44.900	45.000	43.500	44.100	44.100	9,299
2026-08-21	44.600	45.000	44.200	44.900	44.900	12,747
2026-08-20	43.100	45.000	42.800	44.600	44.600	65,845
2026-08-19	43.100	44.000	42.500	43.100	43.100	16,246
2026-08-18	43.350	43.700	42.750	43.100	43.100	38,452
2026-08-17	43.350	43.700	42.500	43.350	43.350	15,267
2026-08-14	43.350	43.700	43.000	43.350	43.350	21,574
2026-08-13	43.750	43.750	43.000	43.350	43.350	11,483
2026-08-12	43.750	45.000	43.500	43.750	43.750	20,863
2026-08-11	43.350	43.900	43.350	43.750	43.750	12,628
2026-08-10	43.400	43.700	43.000	43.350	43.350	14,518
2026-08-07	43.550	43.700	43.200	43.400	43.400	9,670
2026-08-06	43.700	43.750	43.000	43.550	43.550	18,362
2026-08-05	43.150	43.900	43.000	43.700	43.700	3,871
2026-08-04	43.300	43.500	43.000	43.150	43.150	30,117
2026-08-03	43.450	43.500	43.030	43.300	43.300	31,893
2026-07-31	43.950	44.500	43.000	43.450	43.450	31,899
2026-07-30	44.050	44.500	43.700	43.950	43.950	15,983
2026-07-29	43.950	45.000	43.950	44.050	44.050	6,613
2026-07-28	43.550	44.450	43.500	43.950	43.950	27,899
2026-07-27	43.900	44.000	43.400	43.550	43.550	17,327
2026-07-24	43.400	44.000	43.400	43.900	43.900	7,492

Page 1 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.