TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,451 |
| 2025-10-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,254 |
| 2025-10-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,534 |
| 2025-10-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,673 |
| 2025-10-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,449 |
| 2025-10-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,678 |
| 2025-10-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,167 |
| 2025-10-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 22,911 |
| 2025-10-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,953 |
| 2025-10-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,316 |
| 2025-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,646 |
| 2025-10-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 58,418 |
| 2025-10-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,834 |
| 2025-10-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,491 |
| 2025-10-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,363 |
| 2025-10-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,898 |
| 2025-10-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,100 |
| 2025-10-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 22,676 |
| 2025-10-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,994 |
| 2025-09-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,903 |
| 2025-09-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 51,497 |
| 2025-09-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,445 |
| 2025-09-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,844 |
| 2025-09-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,035 |
| 2025-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 226,036 |
| 2025-09-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,480 |
| 2025-09-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,370 |
| 2025-09-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,798 |
| 2025-09-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 64,600 |
| 2025-09-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,786 |
| 2025-09-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,717 |
| 2025-09-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,060 |
| 2025-09-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,776 |
| 2025-09-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,447 |
| 2025-09-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,199 |
| 2025-09-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 16,239 |
| 2025-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10,066 |
| 2025-09-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 76,915 |
| 2025-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 105,451 |
| 2025-09-01 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 27,138 |
| 2025-08-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 305,827 |
| 2025-08-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15,731 |
| 2025-08-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 90,109 |
| 2025-08-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,246 |
| 2025-08-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 35,659 |
| 2025-08-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 46,191 |
| 2025-08-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 61,974 |
| 2025-08-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 19,075 |
| 2025-08-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 67,801 |
| 2025-08-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24,633 |
| 2025-08-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 88,497 |
| 2025-08-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 16,063 |
| 2025-08-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,461 |
| 2025-08-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,675 |
| 2025-08-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 97,500 |
| 2025-08-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15,442 |
| 2025-08-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 36,767 |
| 2025-08-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 76,070 |
| 2025-08-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 63,722 |
| 2025-08-04 | 705.00 | 705.00 | 640.00 | 640.00 | 640.00 | 143,264 |
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.