TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,738 |
| 2026-01-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,540 |
| 2026-01-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 456,209 |
| 2026-01-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,751 |
| 2026-01-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,280 |
| 2026-01-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,707 |
| 2026-01-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,747 |
| 2026-01-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,287 |
| 2026-01-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,799 |
| 2026-01-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15,890 |
| 2026-01-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,594 |
| 2026-01-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24,135 |
| 2026-01-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,043 |
| 2026-01-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,793 |
| 2026-01-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,332 |
| 2026-01-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,508 |
| 2025-12-31 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,036 |
| 2025-12-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,383 |
| 2025-12-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 436,676 |
| 2025-12-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,907 |
| 2025-12-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,052 |
| 2025-12-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,041 |
| 2025-12-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,238 |
| 2025-12-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 31,995 |
| 2025-12-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,355 |
| 2025-12-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 106,345 |
| 2025-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 21,652 |
| 2025-12-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 261,373 |
| 2025-12-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,931 |
| 2025-12-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,189 |
| 2025-12-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,076 |
| 2025-12-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,592 |
| 2025-12-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10,849 |
| 2025-12-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,400 |
| 2025-12-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,454 |
| 2025-12-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10,112 |
| 2025-12-01 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,780 |
| 2025-11-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,538 |
| 2025-11-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,041 |
| 2025-11-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,655 |
| 2025-11-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,395 |
| 2025-11-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,574 |
| 2025-11-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,160 |
| 2025-11-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,353 |
| 2025-11-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,629 |
| 2025-11-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,116 |
| 2025-11-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,955 |
| 2025-11-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,762 |
| 2025-11-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,315 |
| 2025-11-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,065 |
| 2025-11-11 | 640.00 | 640.00 | 576.00 | 640.00 | 640.00 | 207,109 |
| 2025-11-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,601 |
| 2025-11-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,609 |
| 2025-11-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,128 |
| 2025-11-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,966 |
| 2025-11-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,852 |
| 2025-11-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,437 |
| 2025-10-31 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,588 |
| 2025-10-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,237 |
| 2025-10-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,389 |
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.