TPS EASTERN AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	14.300	14.300	13.800	13.850	13.850	500
2024-11-11	13.900	14.500	13.800	14.300	14.300	4,200
2024-11-08	14.200	14.200	13.800	13.900	13.900	700
2024-11-07	14.200	14.200	14.200	14.200	14.200	0
2024-11-06	13.800	14.450	13.800	14.200	14.200	1,100
2024-11-05	12.550	13.800	12.550	13.800	13.800	1,700
2024-11-04	12.700	13.800	12.350	12.550	12.550	4,300
2024-10-31	13.200	13.800	12.550	12.700	12.700	3,100
2024-10-30	13.100	13.800	13.000	13.200	13.200	3,500
2024-10-29	13.150	13.500	13.000	13.100	13.100	8,600
2024-10-28	13.800	13.800	13.150	13.150	13.150	4,800
2024-10-25	14.150	14.150	13.150	13.800	13.800	2,000
2024-10-24	14.250	14.250	14.150	14.150	14.150	1,100
2024-10-23	13.150	14.250	13.150	14.250	14.250	200
2024-10-22	14.450	14.450	13.100	13.150	13.150	10,200
2024-10-18	14.500	14.500	14.450	14.450	14.450	100
2024-10-17	13.250	14.500	13.250	14.500	14.500	100
2024-10-16	13.200	14.450	13.000	13.250	13.250	3,200
2024-10-15	13.300	13.300	13.000	13.200	13.200	10,800
2024-10-14	14.500	14.500	13.250	13.300	13.300	500
2024-10-11	14.650	14.650	14.500	14.500	14.500	500
2024-10-09	14.500	15.000	14.500	14.650	14.650	300
2024-10-08	15.000	15.000	13.500	14.500	14.500	300
2024-10-07	15.000	15.000	15.000	15.000	15.000	2,800
2024-10-04	13.950	15.000	13.950	15.000	15.000	200
2024-10-03	14.700	14.700	13.300	13.950	13.950	2,000
2024-10-02	14.700	14.700	14.600	14.700	14.700	1,500
2024-10-01	14.100	14.700	14.100	14.700	14.700	700
2024-09-30	12.850	14.100	12.850	14.100	14.100	100
2024-09-27	12.850	12.850	12.850	12.850	12.850	0
2024-09-26	12.350	13.550	12.200	12.850	12.850	10,400
2024-09-25	13.500	13.500	12.350	12.350	12.350	900
2024-09-24	13.500	13.500	13.500	13.500	13.500	0
2024-09-23	12.650	13.500	12.650	13.500	13.500	200
2024-09-20	12.450	13.450	12.450	12.650	12.650	600
2024-09-19	13.450	13.450	12.300	12.450	12.450	1,300
2024-09-18	13.400	13.500	13.400	13.450	13.450	2,600
2024-09-17	13.400	13.400	13.400	13.400	13.400	0
2024-09-16	13.400	13.400	13.400	13.400	13.400	100
2024-09-13	13.400	13.400	13.400	13.400	13.400	100
2024-09-12	13.400	14.650	13.400	13.400	13.400	6,100
2024-09-11	13.400	13.400	13.400	13.400	13.400	0
2024-09-10	12.250	13.450	12.250	13.400	13.400	1,200
2024-09-09	13.400	13.400	12.100	12.250	12.250	2,300
2024-09-06	12.500	13.400	12.500	13.400	13.400	300
2024-09-05	13.400	13.400	12.500	12.500	12.500	4,700
2024-09-04	12.200	13.400	12.200	13.400	13.400	100
2024-09-03	13.450	13.450	12.200	12.200	12.200	300
2024-09-02	13.450	13.450	13.450	13.450	13.450	0
2024-08-30	14.400	14.400	13.000	13.450	13.450	6,900
2024-08-29	14.600	14.600	14.400	14.400	14.400	5,100
2024-08-28	13.300	14.600	13.300	14.600	14.600	100
2024-08-27	12.300	13.500	12.300	13.300	13.300	1,000
2024-08-26	13.250	13.250	12.100	12.300	12.300	6,900
2024-08-23	13.250	13.250	13.250	13.250	13.250	0
2024-08-22	13.250	13.250	13.250	13.250	13.250	200
2024-08-21	13.250	13.250	13.250	13.250	13.250	0
2024-08-20	13.250	13.450	13.250	13.250	13.250	1,100
2024-08-19	13.500	13.500	13.250	13.250	13.250	1,000
2024-08-16	13.200	13.500	13.200	13.500	13.500	10,000

← NewerPage 9 of 21 · 1,242 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.