TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 3,033 |
| 2026-10-15 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 12,554 |
| 2026-10-14 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 4,349 |
| 2026-10-13 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 3,397 |
| 2026-10-12 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 4,159 |
| 2026-10-09 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 3,042 |
| 2026-10-08 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 1,998 |
| 2026-10-07 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 7,163 |
| 2026-10-06 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 14,761 |
| 2026-10-05 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 3,297 |
| 2026-10-02 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 4,389 |
| 2026-09-30 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 34,141 |
| 2026-09-29 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 40,305 |
| 2026-09-28 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 52,225 |
| 2026-09-25 | 576.00 | 576.00 | 518.40 | 518.40 | 518.40 | 218,859 |
| 2026-09-24 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 5,426 |
| 2026-09-23 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 8,958 |
| 2026-09-22 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 4,899 |
| 2026-09-21 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 3,764 |
| 2026-09-18 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 4,075 |
| 2026-09-17 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 5,512 |
| 2026-09-16 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 6,281 |
| 2026-09-15 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 7,476 |
| 2026-09-14 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 2,560 |
| 2026-09-11 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 3,005 |
| 2026-09-10 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 1,950 |
| 2026-09-09 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 1,388 |
| 2026-09-08 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 4,960 |
| 2026-09-07 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 7,487 |
| 2026-09-04 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 4,213 |
| 2026-09-03 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 4,264 |
| 2026-09-02 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 9,841 |
| 2026-09-01 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 13,032 |
| 2026-08-31 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 13,442 |
| 2026-08-28 | 640.00 | 640.00 | 576.00 | 576.00 | 576.00 | 122,479 |
| 2026-08-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,345 |
| 2026-08-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,074 |
| 2026-08-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,115 |
| 2026-08-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,508 |
| 2026-08-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,596 |
| 2026-08-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 618 |
| 2026-08-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 56,900 |
| 2026-08-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 23,281 |
| 2026-08-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,087 |
| 2026-08-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,538 |
| 2026-08-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,457 |
| 2026-08-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 867 |
| 2026-08-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,957 |
| 2026-08-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,926 |
| 2026-08-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,930 |
| 2026-08-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,702 |
| 2026-08-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 505 |
| 2026-08-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,185 |
| 2026-07-31 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 19,514 |
| 2026-07-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,344 |
| 2026-07-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,456 |
| 2026-07-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,841 |
| 2026-07-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,581 |
| 2026-07-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,626 |
| 2026-07-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,479 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-23 | 40.0000 NGN |
| 2024-04-24 | 25.0000 NGN |
| 2023-04-26 | 21.0000 NGN |
| 2022-11-21 | 4.0000 NGN |
| 2022-04-25 | 18.2000 NGN |
| 2021-08-16 | 4.0000 NGN |
| 2021-04-19 | 6.0800 NGN |
| 2020-06-05 | 6.7100 NGN |
| 2019-04-23 | 14.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.