TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 15.950 | 16.000 | 15.900 | 15.900 | 15.900 | 4,002 |
| 2026-01-27 | 14.900 | 16.000 | 14.850 | 15.950 | 15.950 | 5,156 |
| 2026-01-26 | 14.850 | 16.000 | 14.800 | 14.900 | 14.900 | 6,317 |
| 2026-01-23 | 15.050 | 15.050 | 14.800 | 14.850 | 14.850 | 115,379 |
| 2026-01-22 | 15.600 | 15.600 | 15.000 | 15.050 | 15.050 | 24,924 |
| 2026-01-21 | 15.650 | 15.750 | 15.600 | 15.600 | 15.600 | 8,675 |
| 2026-01-20 | 15.650 | 15.750 | 15.600 | 15.650 | 15.650 | 1,459 |
| 2026-01-19 | 15.500 | 15.750 | 15.500 | 15.650 | 15.650 | 1,192 |
| 2026-01-16 | 15.550 | 15.800 | 15.500 | 15.500 | 15.500 | 7,874 |
| 2026-01-15 | 15.550 | 15.700 | 15.500 | 15.550 | 15.550 | 3,197 |
| 2026-01-14 | 15.750 | 15.750 | 15.050 | 15.550 | 15.550 | 14,555 |
| 2026-01-13 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 9 |
| 2026-01-12 | 15.550 | 15.750 | 15.500 | 15.750 | 15.750 | 9,806 |
| 2026-01-09 | 15.000 | 15.750 | 14.700 | 15.550 | 15.550 | 1,383 |
| 2026-01-08 | 15.300 | 15.750 | 15.000 | 15.000 | 15.000 | 9,201 |
| 2026-01-07 | 15.200 | 15.750 | 15.200 | 15.300 | 15.300 | 116 |
| 2026-01-06 | 15.900 | 15.900 | 15.000 | 15.200 | 15.200 | 3,086 |
| 2026-01-05 | 15.550 | 15.950 | 15.550 | 15.900 | 15.900 | 117 |
| 2026-01-02 | 14.700 | 15.900 | 14.700 | 15.550 | 15.550 | 775 |
| 2025-12-31 | 15.000 | 15.350 | 14.650 | 14.700 | 14.700 | 515 |
| 2025-12-30 | 14.600 | 15.850 | 14.600 | 15.000 | 15.000 | 414 |
| 2025-12-29 | 15.900 | 15.900 | 14.600 | 14.600 | 14.600 | 50,205 |
| 2025-12-24 | 15.900 | 15.900 | 14.850 | 15.900 | 15.900 | 27 |
| 2025-12-23 | 15.900 | 15.900 | 14.850 | 15.900 | 15.900 | 1,509 |
| 2025-12-22 | 14.850 | 15.950 | 14.850 | 15.900 | 15.900 | 168 |
| 2025-12-19 | 14.850 | 15.900 | 14.850 | 14.850 | 14.850 | 41 |
| 2025-12-18 | 15.350 | 15.950 | 14.650 | 14.850 | 14.850 | 1,191 |
| 2025-12-17 | 14.600 | 16.000 | 14.600 | 15.350 | 15.350 | 2,736 |
| 2025-12-16 | 14.900 | 15.000 | 14.500 | 14.600 | 14.600 | 136 |
| 2025-12-15 | 14.800 | 14.900 | 14.200 | 14.900 | 14.900 | 4 |
| 2025-12-11 | 14.900 | 15.000 | 14.200 | 14.800 | 14.800 | 20 |
| 2025-12-10 | 14.800 | 15.000 | 14.350 | 14.900 | 14.900 | 819 |
| 2025-12-09 | 14.200 | 15.000 | 14.200 | 14.800 | 14.800 | 121 |
| 2025-12-08 | 14.700 | 15.900 | 14.000 | 14.200 | 14.200 | 2,377 |
| 2025-12-05 | 15.100 | 15.900 | 13.750 | 14.700 | 14.700 | 1,838 |
| 2025-12-04 | 14.800 | 16.000 | 14.700 | 15.100 | 15.100 | 299 |
| 2025-12-03 | 14.700 | 14.800 | 14.500 | 14.800 | 14.800 | 4,984 |
| 2025-12-02 | 14.000 | 14.800 | 14.000 | 14.700 | 14.700 | 3,870 |
| 2025-12-01 | 15.000 | 15.000 | 13.550 | 14.000 | 14.000 | 874 |
| 2025-11-28 | 15.200 | 15.300 | 15.000 | 15.000 | 15.000 | 1,061 |
| 2025-11-27 | 16.600 | 16.600 | 15.200 | 15.200 | 15.200 | 10,941 |
| 2025-11-26 | 16.850 | 16.850 | 15.300 | 16.600 | 16.600 | 2,686 |
| 2025-11-25 | 15.650 | 16.900 | 15.650 | 16.850 | 16.850 | 164 |
| 2025-11-24 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 0 |
| 2025-11-21 | 15.750 | 16.650 | 15.500 | 15.650 | 15.650 | 1,481 |
| 2025-11-20 | 15.850 | 16.300 | 15.500 | 15.750 | 15.750 | 3,063 |
| 2025-11-19 | 17.000 | 17.000 | 15.500 | 15.850 | 15.850 | 265 |
| 2025-11-18 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 6,000 |
| 2025-11-17 | 16.000 | 17.000 | 16.000 | 16.900 | 16.900 | 6,020 |
| 2025-11-14 | 16.650 | 16.900 | 15.350 | 16.000 | 16.000 | 709 |
| 2025-11-13 | 16.650 | 16.950 | 15.500 | 16.650 | 16.650 | 594 |
| 2025-11-12 | 16.950 | 17.000 | 15.300 | 16.650 | 16.650 | 6,057 |
| 2025-11-11 | 17.000 | 17.000 | 16.700 | 16.950 | 16.950 | 4,443 |
| 2025-11-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 536 |
| 2025-11-07 | 15.600 | 17.000 | 15.600 | 17.000 | 17.000 | 207 |
| 2025-11-06 | 16.450 | 17.900 | 15.000 | 15.600 | 15.600 | 18,071 |
| 2025-11-05 | 16.200 | 16.500 | 16.200 | 16.450 | 16.450 | 2,142 |
| 2025-11-04 | 16.300 | 16.300 | 15.000 | 16.200 | 16.200 | 6,083 |
| 2025-11-03 | 16.300 | 16.500 | 16.300 | 16.300 | 16.300 | 2,630 |
| 2025-10-31 | 16.250 | 16.500 | 16.200 | 16.300 | 16.300 | 28,020 |
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.