TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 16.200 | 17.800 | 16.200 | 16.250 | 16.250 | 2,136 |
| 2025-10-29 | 17.850 | 17.850 | 16.100 | 16.200 | 16.200 | 2,122 |
| 2025-10-28 | 17.200 | 18.200 | 17.200 | 17.850 | 17.850 | 26,994 |
| 2025-10-27 | 16.800 | 17.600 | 15.500 | 17.200 | 17.200 | 8,241 |
| 2025-10-24 | 16.500 | 17.000 | 16.400 | 16.800 | 16.800 | 426 |
| 2025-10-23 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 16,800 |
| 2025-10-22 | 16.400 | 17.000 | 16.400 | 17.000 | 17.000 | 2,600 |
| 2025-10-21 | 16.000 | 16.400 | 16.000 | 16.400 | 16.400 | 2,045 |
| 2025-10-16 | 15.550 | 16.000 | 15.550 | 16.000 | 16.000 | 1,076 |
| 2025-10-15 | 16.000 | 16.000 | 15.500 | 15.550 | 15.550 | 900 |
| 2025-10-14 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 3,133 |
| 2025-10-13 | 15.700 | 16.000 | 15.000 | 15.900 | 15.900 | 3,069 |
| 2025-10-09 | 16.000 | 16.000 | 15.550 | 15.700 | 15.700 | 1,606 |
| 2025-10-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 890 |
| 2025-10-07 | 16.050 | 16.050 | 15.500 | 16.000 | 16.000 | 10,338 |
| 2025-10-06 | 16.700 | 17.000 | 16.000 | 16.050 | 16.050 | 7,020 |
| 2025-10-03 | 16.600 | 17.100 | 16.000 | 16.700 | 16.700 | 1,320 |
| 2025-10-02 | 16.400 | 18.000 | 16.000 | 16.600 | 16.600 | 4,002 |
| 2025-10-01 | 15.000 | 16.500 | 15.000 | 16.400 | 16.400 | 1,312 |
| 2025-09-30 | 15.350 | 15.350 | 15.000 | 15.000 | 15.000 | 504 |
| 2025-09-29 | 15.450 | 16.600 | 15.100 | 15.350 | 15.350 | 3,108 |
| 2025-09-26 | 15.450 | 16.000 | 15.050 | 15.450 | 15.450 | 729 |
| 2025-09-25 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 1,274 |
| 2025-09-24 | 15.950 | 16.000 | 15.000 | 15.450 | 15.450 | 30,505 |
| 2025-09-23 | 15.650 | 16.000 | 14.150 | 15.950 | 15.950 | 2,786 |
| 2025-09-22 | 16.850 | 16.850 | 15.500 | 15.650 | 15.650 | 774 |
| 2025-09-19 | 16.000 | 17.000 | 15.950 | 16.850 | 16.850 | 1,412 |
| 2025-09-18 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 1,230 |
| 2025-09-17 | 17.200 | 17.200 | 15.950 | 16.000 | 16.000 | 8,722 |
| 2025-09-16 | 17.500 | 17.500 | 16.000 | 17.200 | 17.200 | 1,585 |
| 2025-09-15 | 17.700 | 18.150 | 16.000 | 17.500 | 17.500 | 1,352 |
| 2025-09-12 | 16.500 | 18.150 | 15.000 | 17.700 | 17.700 | 20,604 |
| 2025-09-11 | 15.750 | 17.000 | 15.500 | 16.500 | 16.500 | 11,438 |
| 2025-09-10 | 15.150 | 16.650 | 15.100 | 15.750 | 15.750 | 3,742 |
| 2025-09-09 | 15.250 | 15.750 | 15.000 | 15.150 | 15.150 | 1,888 |
| 2025-09-08 | 15.300 | 16.000 | 15.000 | 15.250 | 15.250 | 9,637 |
| 2025-09-05 | 15.150 | 15.550 | 15.000 | 15.300 | 15.300 | 26,765 |
| 2025-09-04 | 15.000 | 16.000 | 15.000 | 15.150 | 15.150 | 22,720 |
| 2025-09-03 | 14.900 | 16.250 | 14.900 | 15.000 | 15.000 | 25,655 |
| 2025-09-02 | 14.850 | 15.000 | 14.850 | 14.850 | 14.850 | 5 |
| 2025-09-01 | 14.700 | 15.000 | 14.700 | 14.850 | 14.850 | 214 |
| 2025-08-29 | 13.950 | 15.000 | 13.950 | 14.700 | 14.700 | 493 |
| 2025-08-28 | 15.150 | 15.150 | 13.850 | 13.950 | 13.950 | 5,040 |
| 2025-08-27 | 15.150 | 15.500 | 14.200 | 15.150 | 15.150 | 7,744 |
| 2025-08-26 | 15.150 | 15.500 | 15.150 | 15.150 | 15.150 | 1,784 |
| 2025-08-25 | 15.500 | 15.500 | 15.000 | 15.150 | 15.150 | 310 |
| 2025-08-22 | 14.900 | 15.750 | 14.850 | 15.500 | 15.500 | 105,848 |
| 2025-08-21 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 176 |
| 2025-08-20 | 15.000 | 15.000 | 14.100 | 14.900 | 14.900 | 3,366 |
| 2025-08-19 | 13.700 | 15.000 | 13.700 | 15.000 | 15.000 | 1,800 |
| 2025-08-18 | 13.800 | 14.000 | 13.200 | 13.700 | 13.700 | 2,334 |
| 2025-08-15 | 14.450 | 14.450 | 13.050 | 13.800 | 13.800 | 198,342 |
| 2025-08-14 | 14.300 | 14.500 | 14.300 | 14.450 | 14.450 | 1,309 |
| 2025-08-13 | 14.500 | 14.500 | 14.000 | 14.300 | 14.300 | 10,805 |
| 2025-08-12 | 14.400 | 14.900 | 14.400 | 14.500 | 14.500 | 67,210 |
| 2025-08-11 | 14.100 | 14.500 | 13.850 | 14.400 | 14.400 | 67,200 |
| 2025-08-08 | 14.500 | 14.500 | 14.000 | 14.100 | 14.100 | 745 |
| 2025-08-07 | 14.500 | 14.500 | 14.300 | 14.500 | 14.500 | 50,500 |
| 2025-08-06 | 14.500 | 14.500 | 14.300 | 14.500 | 14.500 | 11,000 |
| 2025-08-05 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
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.