TPS EASTERN AFRICA LTD historical data

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

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

← NewerPage 3 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.