TPS EASTERN AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	12.500	12.500	12.500	12.500	12.500	0
2023-05-31	12.500	12.500	12.500	12.500	12.500	500
2023-05-30	12.500	12.500	12.500	12.500	12.500	100
2023-05-29	12.200	12.500	12.200	12.500	12.500	100
2023-05-26	12.500	12.500	12.200	12.200	12.200	1,100
2023-05-25	12.500	12.500	12.500	12.500	12.500	1,800
2023-05-24	12.200	12.500	12.200	12.500	12.500	3,600
2023-05-23	12.200	12.200	12.200	12.200	12.200	0
2023-05-22	13.500	13.500	12.200	12.200	12.200	200
2023-05-19	13.500	13.500	13.500	13.500	13.500	0
2023-05-18	13.500	13.500	13.500	13.500	13.500	0
2023-05-17	14.900	14.900	13.500	13.500	13.500	2,800
2023-05-16	14.900	14.900	14.900	14.900	14.900	0
2023-05-15	14.900	14.900	14.900	14.900	14.900	0
2023-05-12	14.900	14.900	14.800	14.900	14.900	1,000
2023-05-11	14.500	14.900	14.500	14.900	14.900	100
2023-05-10	14.500	14.500	14.500	14.500	14.500	0
2023-05-09	14.500	14.500	14.500	14.500	14.500	0
2023-05-08	13.400	14.500	13.400	14.500	14.500	100
2023-05-05	13.400	13.400	13.400	13.400	13.400	0
2023-05-04	14.800	14.800	13.400	13.400	13.400	2,000
2023-05-03	14.500	14.800	14.500	14.800	14.800	100
2023-05-02	14.850	14.850	14.500	14.500	14.500	200
2023-04-28	14.600	14.850	14.600	14.850	14.850	800
2023-04-27	14.650	14.650	14.600	14.600	14.600	900
2023-04-26	14.650	14.650	14.650	14.650	14.650	0
2023-04-25	14.650	14.650	14.650	14.650	14.650	0
2023-04-24	14.650	14.650	14.650	14.650	14.650	28,000
2023-04-20	14.650	14.650	14.650	14.650	14.650	0
2023-04-19	14.950	14.950	13.500	14.650	14.650	1,000
2023-04-18	14.950	14.950	14.950	14.950	14.950	0
2023-04-17	14.950	14.950	14.950	14.950	14.950	0
2023-04-14	14.950	14.950	14.950	14.950	14.950	0
2023-04-13	14.950	14.950	14.950	14.950	14.950	0
2023-04-12	14.950	14.950	14.950	14.950	14.950	0
2023-04-11	13.800	15.000	13.800	14.950	14.950	1,400
2023-04-06	14.950	14.950	13.800	13.800	13.800	900
2023-04-05	14.000	14.950	14.000	14.950	14.950	300
2023-04-04	14.000	14.000	14.000	14.000	14.000	300
2023-04-03	13.950	14.000	13.950	14.000	14.000	15,000
2023-03-31	13.950	13.950	13.950	13.950	13.950	0
2023-03-30	13.900	14.000	13.900	13.950	13.950	5,000
2023-03-29	13.500	13.900	13.500	13.900	13.900	700
2023-03-28	13.000	13.500	13.000	13.500	13.500	700
2023-03-27	13.000	13.000	13.000	13.000	13.000	1,300
2023-03-24	13.000	13.000	13.000	13.000	13.000	1,500
2023-03-23	13.350	13.500	12.800	13.000	13.000	3,500
2023-03-22	13.350	13.400	13.350	13.350	13.350	8,700
2023-03-21	13.650	13.650	12.500	13.350	13.350	5,372
2023-03-20	13.650	13.650	13.650	13.650	13.650	0
2023-03-17	13.650	13.650	13.650	13.650	13.650	0
2023-03-16	13.600	13.650	13.600	13.650	13.650	100
2023-03-15	13.450	13.600	13.450	13.600	13.600	651,100
2023-03-14	13.450	13.450	13.450	13.450	13.450	0
2023-03-13	13.450	13.500	13.450	13.450	13.450	1,200
2023-03-10	13.000	13.500	13.000	13.450	13.450	1,300
2023-03-09	13.000	13.000	13.000	13.000	13.000	0
2023-03-08	13.900	13.900	13.000	13.000	13.000	9,500
2023-03-07	14.000	14.000	13.900	13.900	13.900	1,100
2023-03-06	13.750	14.000	13.750	14.000	14.000	200

← NewerPage 15 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.