TPS EASTERN AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13.000	13.000	12.000	12.000	12.000	200
2023-11-22	12.000	13.000	12.000	13.000	13.000	200
2023-11-21	11.000	12.000	11.000	12.000	12.000	100
2023-11-20	12.000	12.000	11.000	11.000	11.000	2,000
2023-11-17	12.000	12.030	12.000	12.000	12.000	300
2023-11-16	11.000	12.000	11.000	12.000	12.000	400
2023-11-15	12.000	12.000	11.000	11.000	11.000	700
2023-11-14	12.000	12.000	12.000	12.000	12.000	5,100
2023-11-10	12.000	12.000	12.000	12.000	12.000	1,000
2023-11-09	12.450	12.450	11.550	12.000	12.000	10,100
2023-11-08	11.500	12.500	11.500	12.450	12.450	2,100
2023-11-07	11.500	11.500	11.500	11.500	11.500	10,000
2023-11-06	11.250	11.500	11.250	11.500	11.500	200
2023-11-03	11.250	11.250	11.250	11.250	11.250	0
2023-11-02	12.050	12.050	11.250	11.250	11.250	1,800
2023-11-01	11.250	12.350	11.250	12.050	12.050	500
2023-10-31	11.250	11.250	11.250	11.250	11.250	1,000
2023-10-30	12.000	12.000	11.250	11.250	11.250	400
2023-10-27	12.000	12.000	12.000	12.000	12.000	0
2023-10-26	11.000	12.000	11.000	12.000	12.000	100
2023-10-25	11.000	11.000	11.000	11.000	11.000	0
2023-10-24	12.150	12.150	11.000	11.000	11.000	2,900
2023-10-23	11.800	12.450	11.800	12.150	12.150	200
2023-10-19	12.000	12.000	11.800	11.800	11.800	200
2023-10-18	12.000	12.000	12.000	12.000	12.000	200
2023-10-17	12.000	12.000	12.000	12.000	12.000	0
2023-10-16	12.500	12.500	12.000	12.000	12.000	100
2023-10-13	13.000	13.000	12.500	12.500	12.500	1,600
2023-10-12	12.700	13.000	12.700	13.000	13.000	30,000
2023-10-11	12.700	12.700	12.700	12.700	12.700	0
2023-10-09	11.600	12.700	11.600	12.700	12.700	6,500
2023-10-06	11.550	11.600	11.550	11.600	11.600	100
2023-10-05	11.550	11.550	11.550	11.550	11.550	0
2023-10-04	11.550	11.550	11.550	11.550	11.550	0
2023-10-03	11.550	11.550	11.550	11.550	11.550	0
2023-10-02	12.750	12.750	11.550	11.550	11.550	2,400
2023-09-29	11.600	12.750	11.600	12.750	12.750	400
2023-09-28	12.800	12.800	11.600	11.600	11.600	1,200
2023-09-27	12.800	12.800	12.800	12.800	12.800	0
2023-09-26	14.200	14.200	12.800	12.800	12.800	1,400
2023-09-25	14.200	14.200	14.200	14.200	14.200	0
2023-09-22	14.200	14.200	14.200	14.200	14.200	100
2023-09-21	15.450	15.450	14.000	14.200	14.200	3,000
2023-09-20	15.450	15.450	15.450	15.450	15.450	0
2023-09-19	15.450	15.450	15.450	15.450	15.450	0
2023-09-18	14.250	15.650	14.100	15.450	15.450	1,500
2023-09-15	14.500	15.700	14.100	14.250	14.250	1,100
2023-09-14	13.350	14.650	13.350	14.500	14.500	5,500
2023-09-13	13.400	14.700	13.200	13.350	13.350	1,100
2023-09-12	12.200	13.400	12.200	13.400	13.400	800
2023-09-11	12.200	12.600	12.200	12.200	12.200	3,400
2023-09-08	12.200	12.200	12.200	12.200	12.200	1,200
2023-09-07	11.500	12.200	11.500	12.200	12.200	500
2023-09-06	11.500	11.500	11.500	11.500	11.500	0
2023-09-05	11.500	11.550	11.500	11.500	11.500	2,300
2023-09-04	11.500	11.500	11.500	11.500	11.500	0
2023-09-01	12.500	12.500	11.500	11.500	11.500	3,100
2023-08-31	11.550	12.500	11.550	12.500	12.500	5,000
2023-08-30	11.850	12.000	11.050	11.550	11.550	1,700
2023-08-29	11.850	11.850	11.850	11.850	11.850	0

← NewerPage 13 of 21 · 1,244 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.