TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 15.400 | 15.400 | 15.050 | 15.400 | 15.400 | 0 |
| 2021-12-15 | 15.050 | 15.400 | 15.050 | 15.400 | 15.400 | 200 |
| 2021-12-14 | 15.400 | 15.400 | 15.050 | 15.050 | 15.050 | 100 |
| 2021-12-10 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 100,000 |
| 2021-12-09 | 14.000 | 15.400 | 14.000 | 15.400 | 15.400 | 257,900 |
| 2021-12-08 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 100 |
| 2021-12-07 | 14.000 | 15.400 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-12-06 | 15.400 | 15.400 | 14.000 | 14.000 | 14.000 | 300 |
| 2021-12-03 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 212,700 |
| 2021-12-02 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 50,100 |
| 2021-12-01 | 14.200 | 15.500 | 13.750 | 15.400 | 15.400 | 46,200 |
| 2021-11-30 | 14.200 | 15.000 | 13.500 | 14.200 | 14.200 | 0 |
| 2021-11-29 | 15.000 | 15.000 | 13.500 | 14.200 | 14.200 | 10,400 |
| 2021-11-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2021-11-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,200 |
| 2021-11-24 | 15.450 | 15.450 | 15.000 | 15.000 | 15.000 | 4,000 |
| 2021-11-23 | 15.750 | 15.750 | 15.000 | 15.450 | 15.450 | 24,500 |
| 2021-11-22 | 15.600 | 15.750 | 15.600 | 15.750 | 15.750 | 184,200 |
| 2021-11-19 | 15.600 | 16.200 | 15.600 | 15.600 | 15.600 | 2,900 |
| 2021-11-18 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 3,200 |
| 2021-11-17 | 16.200 | 16.200 | 15.500 | 15.600 | 15.600 | 600 |
| 2021-11-16 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1,200 |
| 2021-11-15 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 3,800 |
| 2021-11-12 | 16.550 | 16.550 | 16.200 | 16.200 | 16.200 | 3,900 |
| 2021-11-11 | 16.850 | 16.850 | 16.200 | 16.550 | 16.550 | 300 |
| 2021-11-10 | 16.000 | 16.950 | 16.000 | 16.850 | 16.850 | 3,400 |
| 2021-11-09 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2021-11-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,600 |
| 2021-11-05 | 16.000 | 16.950 | 16.000 | 16.000 | 16.000 | 5,700 |
| 2021-11-04 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 300 |
| 2021-11-03 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 0 |
| 2021-11-02 | 16.000 | 16.000 | 15.500 | 15.500 | 15.500 | 500 |
| 2021-11-01 | 16.000 | 16.000 | 15.450 | 16.000 | 16.000 | 0 |
| 2021-10-29 | 15.450 | 16.000 | 15.450 | 16.000 | 16.000 | 100 |
| 2021-10-28 | 15.800 | 15.800 | 15.350 | 15.450 | 15.450 | 1,300 |
| 2021-10-27 | 16.950 | 17.000 | 15.350 | 15.800 | 15.800 | 400 |
| 2021-10-26 | 16.600 | 17.000 | 16.500 | 16.950 | 16.950 | 92,600 |
| 2021-10-25 | 16.450 | 17.000 | 16.450 | 16.600 | 16.600 | 1,000 |
| 2021-10-22 | 16.500 | 16.550 | 16.250 | 16.450 | 16.450 | 4,400 |
| 2021-10-21 | 16.250 | 16.700 | 16.250 | 16.500 | 16.500 | 1,300 |
| 2021-10-19 | 16.000 | 16.500 | 15.950 | 16.250 | 16.250 | 7,300 |
← NewerPage 21 of 21 · 1,241 trading days
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.