TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 15.600 | 16.500 | 15.500 | 15.550 | 15.550 | 1,029 |
| 2026-04-24 | 16.100 | 16.700 | 15.550 | 15.600 | 15.600 | 4,958 |
| 2026-04-23 | 16.400 | 16.500 | 15.650 | 16.100 | 16.100 | 1,280 |
| 2026-04-22 | 16.400 | 16.650 | 15.500 | 16.400 | 16.400 | 60 |
| 2026-04-21 | 16.400 | 16.650 | 15.550 | 16.400 | 16.400 | 4 |
| 2026-04-20 | 16.650 | 16.650 | 15.500 | 16.400 | 16.400 | 3,101 |
| 2026-04-17 | 16.700 | 16.700 | 15.700 | 16.650 | 16.650 | 1,085 |
| 2026-04-16 | 16.400 | 16.700 | 15.750 | 16.700 | 16.700 | 302 |
| 2026-04-15 | 16.750 | 17.000 | 15.650 | 16.400 | 16.400 | 288 |
| 2026-04-14 | 17.000 | 17.000 | 16.500 | 16.750 | 16.750 | 3,122 |
| 2026-04-13 | 16.550 | 17.000 | 16.000 | 17.000 | 17.000 | 100,080 |
| 2026-04-10 | 16.550 | 17.000 | 16.000 | 16.550 | 16.550 | 6,904 |
| 2026-04-09 | 15.900 | 16.600 | 15.600 | 16.550 | 16.550 | 684 |
| 2026-04-08 | 16.050 | 16.450 | 15.800 | 15.900 | 15.900 | 1,421 |
| 2026-04-07 | 15.250 | 16.600 | 15.250 | 16.050 | 16.050 | 186 |
| 2026-04-02 | 15.100 | 16.600 | 15.050 | 15.250 | 15.250 | 548 |
| 2026-04-01 | 16.000 | 17.100 | 14.850 | 15.100 | 15.100 | 1,550 |
| 2026-03-31 | 16.050 | 16.500 | 16.000 | 16.000 | 16.000 | 5,011 |
| 2026-03-30 | 16.050 | 16.300 | 16.000 | 16.050 | 16.050 | 1,729,228 |
| 2026-03-27 | 16.100 | 17.000 | 16.050 | 16.050 | 16.050 | 1,600 |
| 2026-03-26 | 16.050 | 16.500 | 16.050 | 16.100 | 16.100 | 1,603 |
| 2026-03-25 | 16.050 | 16.500 | 16.000 | 16.050 | 16.050 | 75,626 |
| 2026-03-24 | 16.500 | 16.500 | 16.000 | 16.050 | 16.050 | 3,624 |
| 2026-03-23 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 326 |
| 2026-03-19 | 16.650 | 17.000 | 16.100 | 16.500 | 16.500 | 14,354 |
| 2026-03-18 | 16.650 | 17.000 | 16.550 | 16.650 | 16.650 | 243 |
| 2026-03-17 | 16.200 | 17.100 | 16.200 | 16.650 | 16.650 | 2,194 |
| 2026-03-16 | 17.100 | 17.100 | 15.950 | 16.200 | 16.200 | 188 |
| 2026-03-13 | 17.100 | 17.150 | 16.250 | 17.100 | 17.100 | 78 |
| 2026-03-12 | 17.000 | 17.400 | 16.100 | 17.100 | 17.100 | 670 |
| 2026-03-11 | 16.700 | 17.150 | 16.000 | 17.000 | 17.000 | 93,885 |
| 2026-03-10 | 16.950 | 17.000 | 16.400 | 16.700 | 16.700 | 1,381 |
| 2026-03-09 | 16.850 | 17.000 | 16.800 | 16.950 | 16.950 | 1,382 |
| 2026-03-06 | 17.000 | 17.000 | 16.250 | 16.850 | 16.850 | 421 |
| 2026-03-05 | 16.400 | 17.200 | 16.400 | 17.000 | 17.000 | 4,595 |
| 2026-03-04 | 16.200 | 17.150 | 16.200 | 16.400 | 16.400 | 5,732 |
| 2026-03-03 | 17.100 | 17.150 | 16.000 | 16.200 | 16.200 | 13,632 |
| 2026-03-02 | 16.550 | 17.400 | 16.250 | 17.100 | 17.100 | 9,918 |
| 2026-02-27 | 17.200 | 17.300 | 16.000 | 16.550 | 16.550 | 2,297 |
| 2026-02-26 | 17.200 | 17.300 | 16.150 | 17.200 | 17.200 | 2,705 |
| 2026-02-25 | 17.100 | 17.300 | 16.500 | 17.200 | 17.200 | 1,028 |
| 2026-02-24 | 17.200 | 17.300 | 17.000 | 17.100 | 17.100 | 1,628 |
| 2026-02-23 | 17.150 | 17.300 | 16.150 | 17.200 | 17.200 | 543 |
| 2026-02-20 | 17.300 | 17.350 | 17.000 | 17.150 | 17.150 | 7,678 |
| 2026-02-19 | 17.150 | 17.450 | 17.100 | 17.300 | 17.300 | 1,456 |
| 2026-02-18 | 16.950 | 17.450 | 16.850 | 17.150 | 17.150 | 96,921 |
| 2026-02-17 | 16.850 | 17.100 | 16.700 | 16.950 | 16.950 | 6,224 |
| 2026-02-16 | 17.850 | 17.850 | 16.700 | 16.850 | 16.850 | 12,617 |
| 2026-02-13 | 16.250 | 17.850 | 15.200 | 17.850 | 17.850 | 122,548 |
| 2026-02-12 | 15.750 | 17.150 | 15.200 | 16.250 | 16.250 | 100,852 |
| 2026-02-11 | 15.500 | 15.800 | 15.500 | 15.750 | 15.750 | 4,647 |
| 2026-02-10 | 15.800 | 15.800 | 15.500 | 15.500 | 15.500 | 462 |
| 2026-02-09 | 15.600 | 15.950 | 15.600 | 15.800 | 15.800 | 5,243 |
| 2026-02-06 | 15.800 | 15.950 | 15.500 | 15.600 | 15.600 | 973 |
| 2026-02-05 | 15.700 | 15.950 | 15.000 | 15.800 | 15.800 | 8,624 |
| 2026-02-04 | 15.850 | 15.900 | 15.700 | 15.700 | 15.700 | 5,069 |
| 2026-02-03 | 15.950 | 15.950 | 15.800 | 15.850 | 15.850 | 144 |
| 2026-02-02 | 15.900 | 16.400 | 15.650 | 15.950 | 15.950 | 2,369 |
| 2026-01-30 | 15.650 | 15.900 | 15.500 | 15.900 | 15.900 | 387 |
| 2026-01-29 | 15.900 | 15.900 | 15.500 | 15.650 | 15.650 | 301 |
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.