TotalEnergies Marketing Kenya PLC (NASE:TOTL)
Kenya · Delayed Price · Currency is KES 34.05
+0.05 (0.15%)
At close: Oct 1, 2025
NASE:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.20 | 34.20 | 33.95 | 34.00 | 34.00 | -1.16% | 261 |
| Sep 29, 2025 | 32.15 | 34.75 | 32.00 | 34.40 | 34.40 | 7.00% | 1,526 |
| Sep 26, 2025 | 34.50 | 34.50 | 31.40 | 32.15 | 32.15 | -7.61% | 999 |
| Sep 25, 2025 | 35.75 | 35.75 | 34.00 | 34.80 | 34.80 | -0.57% | 2,375 |
| Sep 24, 2025 | 34.50 | 35.50 | 34.00 | 35.00 | 35.00 | 0.86% | 32,457 |
| Sep 23, 2025 | 34.50 | 35.00 | 34.50 | 34.70 | 34.70 | 0.29% | 4,215 |
| Sep 22, 2025 | 34.50 | 35.00 | 34.50 | 34.60 | 34.60 | 1.32% | 2,231 |
| Sep 19, 2025 | 35.25 | 35.25 | 34.00 | 34.15 | 34.15 | -3.39% | 3,599 |
| Sep 18, 2025 | 37.50 | 37.50 | 35.00 | 35.35 | 35.35 | -0.28% | 5,574 |
| Sep 17, 2025 | 37.10 | 37.10 | 34.00 | 35.45 | 35.45 | -4.45% | 78,452 |
| Sep 16, 2025 | 38.00 | 38.00 | 35.00 | 37.10 | 37.10 | -2.37% | 3,271 |
| Sep 15, 2025 | 37.55 | 38.80 | 35.20 | 38.00 | 38.00 | 1.20% | 76,814 |
| Sep 12, 2025 | 37.75 | 38.80 | 37.00 | 37.55 | 37.55 | -0.53% | 13,917 |
| Sep 11, 2025 | 36.50 | 39.90 | 35.20 | 37.75 | 37.75 | -0.53% | 106,489 |
| Sep 10, 2025 | 37.95 | 38.00 | 35.00 | 37.95 | 37.95 | 0.93% | 53,661 |
| Sep 9, 2025 | 35.35 | 38.00 | 34.30 | 37.60 | 37.60 | 6.36% | 10,943 |
| Sep 8, 2025 | 35.35 | 35.40 | 34.00 | 35.35 | 35.35 | 0.57% | 8,844 |
| Sep 5, 2025 | 38.00 | 38.00 | 32.00 | 35.15 | 35.15 | -0.42% | 19,788 |
| Sep 4, 2025 | 35.00 | 36.45 | 32.00 | 35.30 | 35.30 | 0.71% | 7,993 |
| Sep 3, 2025 | 35.00 | 35.30 | 35.00 | 35.05 | 35.05 | - | 7,948 |
| Sep 2, 2025 | 35.00 | 35.50 | 35.00 | 35.05 | 35.05 | 0.57% | 29,389 |
| Sep 1, 2025 | 35.00 | 35.20 | 31.55 | 34.85 | 34.85 | -0.29% | 36,720 |
| Aug 29, 2025 | 34.90 | 35.00 | 34.00 | 34.95 | 34.95 | 4.33% | 25,994 |
| Aug 28, 2025 | 34.90 | 34.90 | 30.55 | 33.50 | 33.50 | -1.03% | 3,621 |
| Aug 27, 2025 | 34.40 | 34.90 | 30.00 | 33.85 | 33.85 | 6.61% | 9,900 |
| Aug 26, 2025 | 30.00 | 34.40 | 30.00 | 31.75 | 31.75 | -4.22% | 3,586 |
| Aug 25, 2025 | 33.85 | 34.40 | 30.00 | 33.15 | 33.15 | 5.74% | 112,167 |
| Aug 22, 2025 | 31.25 | 33.50 | 29.50 | 31.35 | 31.35 | 1.79% | 15,311 |
| Aug 21, 2025 | 30.50 | 31.25 | 30.50 | 30.80 | 30.80 | 1.65% | 38,218 |
| Aug 20, 2025 | 29.55 | 31.00 | 29.25 | 30.30 | 30.30 | 3.59% | 16,148 |
| Aug 19, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | 2.81% | 2,150 |
| Aug 18, 2025 | 29.55 | 29.55 | 28.25 | 28.45 | 28.45 | -3.72% | 12,687 |
| Aug 15, 2025 | 28.90 | 30.00 | 27.00 | 29.55 | 29.55 | 0.85% | 61,623 |
| Aug 14, 2025 | 27.00 | 30.00 | 27.00 | 29.30 | 29.30 | 4.64% | 33,093 |
| Aug 13, 2025 | 28.00 | 28.50 | 27.90 | 28.00 | 28.00 | 0.36% | 14,510 |
| Aug 12, 2025 | 28.05 | 29.70 | 26.50 | 27.90 | 27.90 | 0.54% | 25,839 |
| Aug 11, 2025 | 26.90 | 28.00 | 26.00 | 27.75 | 27.75 | 2.97% | 14,407 |
| Aug 8, 2025 | 27.00 | 28.00 | 26.00 | 26.95 | 26.95 | 0.19% | 3,530 |
| Aug 7, 2025 | 26.25 | 27.00 | 26.25 | 26.90 | 26.90 | -1.82% | 12,300 |
| Aug 6, 2025 | 27.25 | 28.00 | 27.00 | 27.40 | 27.40 | 1.48% | 19,200 |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% | 3,100 |
| Aug 4, 2025 | 23.50 | 27.85 | 23.50 | 27.25 | 27.25 | 6.86% | 9,300 |
| Aug 1, 2025 | 25.50 | 26.10 | 22.95 | 25.50 | 25.50 | - | 17,600 |
| Jul 31, 2025 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | 0.20% | 10,100 |
| Jul 30, 2025 | 25.35 | 25.50 | 25.00 | 25.45 | 25.45 | 0.39% | 65,600 |
| Jul 29, 2025 | 25.50 | 25.50 | 25.00 | 25.35 | 25.35 | -0.20% | 24,400 |
| Jul 28, 2025 | 25.50 | 25.65 | 24.00 | 25.40 | 25.40 | -0.20% | 25,900 |
| Jul 25, 2025 | 24.50 | 25.65 | 24.20 | 25.45 | 25.45 | 2.00% | 75,700 |
| Jul 24, 2025 | 24.00 | 25.50 | 24.00 | 24.95 | 24.95 | 3.53% | 38,300 |
| Jul 23, 2025 | 24.00 | 24.50 | 24.00 | 24.10 | 24.10 | 0.42% | 2,100 |