TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 17.500 | 18.000 | 17.000 | 17.600 | 17.600 | 3,959 |
| 2026-10-14 | 16.500 | 17.700 | 16.250 | 17.500 | 17.500 | 18,272 |
| 2026-10-13 | 17.450 | 17.600 | 16.500 | 16.500 | 16.500 | 7,146 |
| 2026-10-12 | 17.400 | 17.900 | 17.000 | 17.450 | 17.450 | 56,760 |
| 2026-10-09 | 17.300 | 17.750 | 16.800 | 17.400 | 17.400 | 1,192 |
| 2026-10-08 | 17.000 | 17.300 | 17.000 | 17.300 | 17.300 | 534 |
| 2026-10-07 | 17.300 | 17.800 | 16.800 | 17.000 | 17.000 | 1,237 |
| 2026-10-06 | 16.900 | 17.900 | 16.800 | 17.300 | 17.300 | 1,139 |
| 2026-10-05 | 17.100 | 17.500 | 16.800 | 16.900 | 16.900 | 2,218 |
| 2026-10-02 | 17.300 | 17.800 | 17.100 | 17.100 | 17.100 | 1,063 |
| 2026-10-01 | 17.050 | 17.500 | 17.000 | 17.300 | 17.300 | 872 |
| 2026-09-30 | 17.050 | 17.500 | 16.800 | 17.050 | 17.050 | 1,061 |
| 2026-09-29 | 16.950 | 18.500 | 16.800 | 17.050 | 17.050 | 880 |
| 2026-09-28 | 17.800 | 17.900 | 16.900 | 16.950 | 16.950 | 9,012 |
| 2026-09-25 | 17.900 | 18.200 | 17.600 | 17.800 | 17.800 | 362 |
| 2026-09-24 | 17.800 | 18.000 | 17.500 | 17.900 | 17.900 | 5,763 |
| 2026-09-23 | 17.350 | 17.800 | 17.000 | 17.800 | 17.800 | 593 |
| 2026-09-22 | 17.100 | 17.800 | 16.500 | 17.350 | 17.350 | 1,286 |
| 2026-09-21 | 17.700 | 17.900 | 17.000 | 17.100 | 17.100 | 1,779 |
| 2026-09-18 | 16.450 | 17.900 | 16.000 | 17.700 | 17.700 | 3,062 |
| 2026-09-17 | 17.250 | 17.950 | 16.000 | 16.450 | 16.450 | 12,091 |
| 2026-09-16 | 17.550 | 18.000 | 17.200 | 17.250 | 17.250 | 5,329 |
| 2026-09-15 | 17.750 | 18.000 | 17.500 | 17.550 | 17.550 | 10,936 |
| 2026-09-14 | 18.750 | 18.750 | 17.600 | 17.750 | 17.750 | 10,387 |
| 2026-09-11 | 17.900 | 19.000 | 17.000 | 18.750 | 18.750 | 37,063 |
| 2026-09-10 | 18.000 | 19.000 | 17.250 | 17.900 | 17.900 | 12,359 |
| 2026-09-09 | 18.500 | 18.500 | 17.200 | 18.000 | 18.000 | 43,475 |
| 2026-09-08 | 18.750 | 19.000 | 18.050 | 18.500 | 18.500 | 26,853 |
| 2026-09-07 | 18.000 | 19.800 | 17.000 | 18.750 | 18.750 | 18,149 |
| 2026-09-04 | 16.950 | 18.600 | 16.950 | 18.000 | 18.000 | 85,185 |
| 2026-09-03 | 16.450 | 17.300 | 15.300 | 16.950 | 16.950 | 477,991 |
| 2026-09-02 | 15.450 | 16.500 | 15.300 | 16.450 | 16.450 | 50,691 |
| 2026-09-01 | 15.300 | 16.400 | 15.300 | 15.450 | 15.450 | 1,511 |
| 2026-08-31 | 15.300 | 15.500 | 15.300 | 15.300 | 15.300 | 1,086 |
| 2026-08-28 | 15.800 | 15.800 | 15.000 | 15.300 | 15.300 | 2,059 |
| 2026-08-27 | 15.850 | 15.900 | 15.700 | 15.800 | 15.800 | 452 |
| 2026-08-26 | 15.800 | 16.050 | 15.650 | 15.850 | 15.850 | 12,871 |
| 2026-08-25 | 15.800 | 15.900 | 15.650 | 15.800 | 15.800 | 16,389 |
| 2026-08-24 | 15.900 | 16.100 | 15.000 | 15.800 | 15.800 | 1,244 |
| 2026-08-21 | 15.000 | 15.900 | 15.000 | 15.900 | 15.900 | 3,785 |
| 2026-08-20 | 15.950 | 15.950 | 15.000 | 15.000 | 15.000 | 5,451 |
| 2026-08-19 | 15.750 | 16.000 | 15.500 | 15.950 | 15.950 | 4,014 |
| 2026-08-18 | 15.600 | 16.000 | 15.000 | 15.750 | 15.750 | 453 |
| 2026-08-17 | 15.500 | 15.900 | 14.600 | 15.600 | 15.600 | 4,649 |
| 2026-08-14 | 15.050 | 16.100 | 14.750 | 15.500 | 15.500 | 1,987 |
| 2026-08-13 | 15.400 | 15.900 | 14.750 | 15.050 | 15.050 | 2,925 |
| 2026-08-12 | 16.150 | 17.500 | 14.700 | 15.400 | 15.400 | 1,468 |
| 2026-08-11 | 16.150 | 16.400 | 14.600 | 16.150 | 16.150 | 187 |
| 2026-08-10 | 16.300 | 16.450 | 16.000 | 16.150 | 16.150 | 205 |
| 2026-08-07 | 16.800 | 17.100 | 15.800 | 16.300 | 16.300 | 357 |
| 2026-08-06 | 15.550 | 17.000 | 14.300 | 16.800 | 16.800 | 534,976 |
| 2026-08-05 | 15.800 | 16.000 | 15.050 | 15.550 | 15.550 | 4,727 |
| 2026-08-04 | 15.500 | 15.900 | 15.050 | 15.800 | 15.800 | 15,161 |
| 2026-08-03 | 14.800 | 15.850 | 14.800 | 15.500 | 15.500 | 135,807 |
| 2026-07-31 | 15.000 | 15.850 | 14.350 | 14.800 | 14.800 | 21,451 |
| 2026-07-30 | 15.850 | 15.850 | 15.000 | 15.000 | 15.000 | 123,748 |
| 2026-07-29 | 15.850 | 15.850 | 15.000 | 15.850 | 15.850 | 1,441 |
| 2026-07-28 | 15.850 | 15.850 | 15.050 | 15.850 | 15.850 | 417 |
| 2026-07-27 | 14.950 | 15.950 | 14.500 | 15.850 | 15.850 | 1,294 |
| 2026-07-24 | 15.050 | 15.950 | 14.700 | 14.950 | 14.950 | 8,246 |
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.