TPS EASTERN AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	11.900	11.900	11.600	11.850	11.850	11,000
2023-08-25	11.900	11.900	11.900	11.900	11.900	400
2023-08-24	11.900	11.900	11.900	11.900	11.900	500
2023-08-23	11.050	11.900	11.050	11.900	11.900	4,300
2023-08-22	11.650	11.650	11.050	11.050	11.050	400
2023-08-21	11.500	11.650	11.500	11.650	11.650	2,400
2023-08-18	12.000	12.000	11.500	11.500	11.500	8,000
2023-08-17	12.000	12.000	12.000	12.000	12.000	0
2023-08-16	11.000	12.100	11.000	12.000	12.000	23,600
2023-08-15	11.450	11.450	11.000	11.000	11.000	500
2023-08-14	11.450	11.450	11.450	11.450	11.450	0
2023-08-11	11.650	11.650	11.350	11.450	11.450	168,600
2023-08-10	11.650	11.650	11.650	11.650	11.650	100
2023-08-09	11.500	12.000	11.500	11.650	11.650	29,200
2023-08-08	11.500	11.550	11.500	11.500	11.500	34,200
2023-08-07	11.500	11.550	11.500	11.500	11.500	30,700
2023-08-04	11.500	12.150	11.500	11.500	11.500	30,100
2023-08-03	11.500	12.200	11.500	11.500	11.500	9,000
2023-08-02	11.800	11.800	11.500	11.500	11.500	40,000
2023-08-01	11.800	11.800	11.800	11.800	11.800	0
2023-07-31	11.800	11.800	11.800	11.800	11.800	0
2023-07-28	11.800	11.800	11.800	11.800	11.800	0
2023-07-27	12.000	12.000	11.600	11.800	11.800	60,900
2023-07-26	12.000	12.000	12.000	12.000	12.000	100
2023-07-25	11.700	12.850	11.700	12.000	12.000	29,600
2023-07-24	11.700	11.700	11.700	11.700	11.700	0
2023-07-21	11.700	11.800	11.550	11.700	11.700	147
2023-07-20	11.750	12.500	11.650	11.700	11.700	53,200
2023-07-19	11.750	11.750	11.750	11.750	11.750	0
2023-07-18	12.400	12.400	11.700	11.750	11.750	66,500
2023-07-17	13.650	13.650	12.300	12.400	12.400	700
2023-07-14	12.450	13.650	12.450	13.650	13.650	100
2023-07-13	12.500	13.500	11.850	12.450	12.450	1,500
2023-07-12	12.500	12.500	12.500	12.500	12.500	0
2023-07-11	12.500	12.500	12.500	12.500	12.500	200
2023-07-10	11.650	12.500	11.650	12.500	12.500	700
2023-07-07	11.650	11.650	11.650	11.650	11.650	0
2023-07-06	11.650	11.650	11.650	11.650	11.650	0
2023-07-05	11.650	11.700	11.650	11.650	11.650	1,500
2023-07-04	11.650	11.650	11.650	11.650	11.650	0
2023-07-03	11.650	11.650	11.650	11.650	11.650	0
2023-06-30	11.800	11.800	11.650	11.650	11.650	500
2023-06-29	11.800	11.800	11.800	11.800	11.800	0
2023-06-27	11.800	11.800	11.800	11.800	11.800	0
2023-06-26	11.800	11.800	11.800	11.800	11.800	0
2023-06-23	11.800	11.800	11.800	11.800	11.800	0
2023-06-22	11.800	11.800	11.800	11.800	11.800	100
2023-06-21	11.800	11.800	11.800	11.800	11.800	0
2023-06-20	11.800	11.800	11.800	11.800	11.800	0
2023-06-19	11.800	11.800	11.800	11.800	11.800	0
2023-06-16	11.800	11.800	11.800	11.800	11.800	200
2023-06-15	12.800	13.500	11.650	11.800	11.800	1,200
2023-06-14	12.850	13.500	12.500	12.800	12.800	16,100
2023-06-13	12.400	13.500	12.400	12.850	12.850	300
2023-06-12	12.400	12.400	12.400	12.400	12.400	200
2023-06-09	11.650	12.400	11.650	12.400	12.400	7,000
2023-06-08	11.300	12.400	11.300	11.650	11.650	300
2023-06-07	12.500	12.500	11.300	11.300	11.300	200
2023-06-06	12.500	13.000	12.500	12.500	12.500	46,300
2023-06-05	12.500	12.500	12.500	12.500	12.500	300

← NewerPage 14 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.