TPS EASTERN AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,000 |
| 2025-08-01 | 14.500 | 14.500 | 14.300 | 14.500 | 14.500 | 48,200 |
| 2025-07-31 | 14.500 | 14.500 | 14.400 | 14.500 | 14.500 | 13,300 |
| 2025-07-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,000 |
| 2025-07-29 | 14.300 | 14.500 | 14.300 | 14.500 | 14.500 | 900 |
| 2025-07-28 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 300 |
| 2025-07-25 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 5,600 |
| 2025-07-24 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2025-07-23 | 14.900 | 14.900 | 14.500 | 14.700 | 14.700 | 1,800 |
| 2025-07-22 | 14.300 | 15.000 | 14.300 | 14.900 | 14.900 | 600 |
| 2025-07-21 | 15.000 | 15.000 | 14.300 | 14.300 | 14.300 | 8,000 |
| 2025-07-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,400 |
| 2025-07-17 | 15.000 | 15.100 | 14.500 | 15.000 | 15.000 | 800 |
| 2025-07-16 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 1,000 |
| 2025-07-15 | 15.250 | 15.250 | 14.500 | 14.500 | 14.500 | 1,200 |
| 2025-07-14 | 15.200 | 16.450 | 14.350 | 15.250 | 15.250 | 3,200 |
| 2025-07-11 | 14.100 | 15.200 | 14.100 | 15.200 | 15.200 | 900 |
| 2025-07-10 | 14.050 | 14.100 | 14.050 | 14.100 | 14.100 | 1,100 |
| 2025-07-09 | 15.250 | 15.250 | 14.000 | 14.050 | 14.050 | 31,800 |
| 2025-07-08 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 201,400 |
| 2025-07-07 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 50,000 |
| 2025-07-04 | 15.100 | 15.600 | 15.000 | 15.250 | 15.250 | 37,200 |
| 2025-07-03 | 14.100 | 15.250 | 14.000 | 15.100 | 15.100 | 230,500 |
| 2025-07-02 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 100 |
| 2025-07-01 | 15.000 | 16.000 | 14.000 | 14.100 | 14.100 | 31,100 |
| 2025-06-30 | 14.950 | 15.300 | 14.950 | 15.000 | 15.000 | 5,800 |
| 2025-06-27 | 14.050 | 15.000 | 14.050 | 14.950 | 14.950 | 22,900 |
| 2025-06-26 | 15.000 | 15.000 | 14.000 | 14.050 | 14.050 | 5,500 |
| 2025-06-25 | 14.450 | 15.000 | 14.450 | 15.000 | 15.000 | 300 |
| 2025-06-24 | 14.350 | 15.000 | 14.200 | 14.450 | 14.450 | 1,700 |
| 2025-06-23 | 15.150 | 15.150 | 14.300 | 14.350 | 14.350 | 2,600 |
| 2025-06-20 | 15.400 | 15.400 | 15.000 | 15.150 | 15.150 | 500 |
| 2025-06-19 | 14.200 | 15.400 | 14.200 | 15.400 | 15.400 | 100 |
| 2025-06-18 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-06-17 | 15.100 | 15.100 | 14.050 | 14.200 | 14.200 | 3,000 |
| 2025-06-16 | 15.500 | 15.500 | 15.000 | 15.100 | 15.100 | 1,300 |
| 2025-06-13 | 15.500 | 15.500 | 15.400 | 15.500 | 15.500 | 1,200 |
| 2025-06-12 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 100 |
| 2025-06-11 | 14.100 | 15.500 | 14.100 | 15.500 | 15.500 | 1,100 |
| 2025-06-10 | 14.050 | 15.300 | 14.000 | 14.100 | 14.100 | 7,300 |
| 2025-06-09 | 14.450 | 15.400 | 14.000 | 14.050 | 14.050 | 10,700 |
| 2025-06-05 | 14.100 | 15.500 | 14.000 | 14.450 | 14.450 | 1,700 |
| 2025-06-04 | 14.700 | 14.700 | 14.100 | 14.100 | 14.100 | 1,000 |
| 2025-06-03 | 14.100 | 15.000 | 14.100 | 14.700 | 14.700 | 1,600 |
| 2025-05-30 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2025-05-29 | 14.300 | 14.300 | 14.100 | 14.100 | 14.100 | 200 |
| 2025-05-28 | 15.500 | 15.500 | 14.100 | 14.300 | 14.300 | 1,900 |
| 2025-05-27 | 14.150 | 15.500 | 14.150 | 15.500 | 15.500 | 2,100 |
| 2025-05-26 | 15.500 | 15.500 | 14.000 | 14.150 | 14.150 | 1,900 |
| 2025-05-23 | 14.550 | 15.500 | 14.550 | 15.500 | 15.500 | 200 |
| 2025-05-22 | 15.400 | 15.400 | 13.950 | 14.550 | 14.550 | 2,800 |
| 2025-05-21 | 15.450 | 15.800 | 13.950 | 15.400 | 15.400 | 36,800 |
| 2025-05-20 | 14.700 | 15.550 | 14.700 | 15.450 | 15.450 | 2,000 |
| 2025-05-19 | 14.300 | 14.700 | 14.300 | 14.700 | 14.700 | 300 |
| 2025-05-16 | 14.550 | 15.000 | 14.000 | 14.300 | 14.300 | 5,400 |
| 2025-05-15 | 15.100 | 15.100 | 14.500 | 14.550 | 14.550 | 1,400 |
| 2025-05-14 | 15.400 | 15.400 | 15.000 | 15.100 | 15.100 | 1,000 |
| 2025-05-13 | 14.000 | 15.400 | 14.000 | 15.400 | 15.400 | 100 |
| 2025-05-12 | 15.300 | 15.300 | 14.000 | 14.000 | 14.000 | 200 |
| 2025-05-09 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 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.