TPS EASTERN AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.100	15.900	14.750	15.050	15.050	11,413
2026-07-22	15.050	15.500	14.750	15.100	15.100	57,142
2026-07-21	15.150	15.400	14.800	15.050	15.050	18,955
2026-07-20	14.950	15.300	14.050	15.150	15.150	3,789
2026-07-17	15.300	15.650	14.900	14.950	14.950	14,462
2026-07-16	15.000	15.900	14.500	15.300	15.300	3,071
2026-07-15	15.000	15.900	15.000	15.000	15.000	103,310
2026-07-14	15.200	15.850	15.000	15.000	15.000	65,272
2026-07-13	15.450	15.900	15.000	15.200	15.200	14,437
2026-07-10	15.950	15.950	15.200	15.450	15.450	544
2026-07-09	15.750	15.950	15.750	15.950	15.950	352
2026-07-08	15.850	15.850	15.500	15.750	15.750	4,901
2026-07-07	15.500	15.900	15.200	15.850	15.850	1,006
2026-07-06	15.300	16.000	15.000	15.500	15.500	564
2026-07-03	16.000	16.000	15.000	15.300	15.300	29,681
2026-07-02	15.300	16.350	15.300	16.000	16.000	7,167
2026-07-01	15.600	16.300	15.250	15.300	15.300	2,378
2026-06-30	15.900	16.500	15.600	15.600	15.600	511
2026-06-29	15.700	16.000	15.500	15.900	15.900	974
2026-06-26	15.600	15.900	15.200	15.700	15.700	1,106
2026-06-25	15.200	15.900	15.150	15.600	15.600	432
2026-06-24	15.600	16.000	15.100	15.200	15.200	432
2026-06-23	15.750	16.000	15.600	15.600	15.600	612
2026-06-22	15.050	15.050	15.050	15.050	15.050	978
2026-06-19	15.850	15.850	15.000	15.050	15.050	4,085
2026-06-18	15.000	15.850	15.000	15.850	15.850	172
2026-06-17	15.750	15.750	15.000	15.000	15.000	6,183
2026-06-16	15.100	15.800	15.100	15.750	15.750	634
2026-06-15	15.850	15.850	15.000	15.100	15.100	7,799
2026-06-12	15.750	15.850	15.750	15.850	15.850	1,165
2026-06-11	15.000	15.850	15.000	15.750	15.750	4,646
2026-06-10	15.850	15.850	15.000	15.000	15.000	18,660
2026-06-09	15.150	15.850	15.150	15.850	15.850	582
2026-06-08	15.350	15.900	15.050	15.150	15.150	1,386
2026-06-05	15.300	15.900	15.050	15.350	15.350	2,473
2026-06-04	15.750	15.900	15.000	15.300	15.300	1,047
2026-06-03	15.900	15.900	15.350	15.750	15.750	2,193
2026-06-02	15.350	15.900	15.000	15.900	15.900	1,115
2026-05-29	15.800	15.800	14.750	15.350	15.350	3,025
2026-05-28	15.850	15.950	15.500	15.800	15.800	2,517
2026-05-26	15.850	16.000	15.750	15.850	15.850	838
2026-05-25	16.000	16.000	15.800	15.850	15.850	1,727
2026-05-22	15.750	16.000	15.750	16.000	16.000	269
2026-05-21	15.300	16.200	15.100	15.750	15.750	183
2026-05-20	16.150	16.250	15.200	15.300	15.300	5,640
2026-05-19	15.100	16.250	15.100	16.150	16.150	738
2026-05-18	15.100	16.200	15.100	15.100	15.100	49
2026-05-15	15.600	16.250	15.050	15.100	15.100	26,055
2026-05-14	15.800	16.200	15.550	15.600	15.600	7,655
2026-05-13	15.850	16.250	15.650	15.800	15.800	9,562
2026-05-12	16.000	16.350	15.050	15.850	15.850	251
2026-05-11	16.450	16.450	15.600	16.000	16.000	742
2026-05-08	15.550	16.500	15.550	16.450	16.450	206
2026-05-07	15.500	16.600	15.500	15.550	15.550	6,713
2026-05-06	15.500	16.550	15.400	15.500	15.500	478
2026-05-05	16.350	16.600	15.200	15.500	15.500	4,497
2026-05-04	16.300	16.600	16.300	16.350	16.350	1,487
2026-04-30	16.300	16.600	16.000	16.300	16.300	319
2026-04-29	15.500	16.600	15.500	16.300	16.300	276
2026-04-28	15.550	15.550	15.500	15.500	15.500	530

← NewerPage 2 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.