TotalEnergies Marketing Kenya PLC (NASE:TOTL)
Kenya · Delayed Price · Currency is KES 38.35
-0.30 (-0.78%)
At close: Dec 4, 2025
NASE:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.00 | 39.05 | 37.00 | 38.35 | 38.35 | -0.78% | 1,166 |
| Dec 3, 2025 | 39.00 | 39.00 | 38.20 | 38.65 | 38.65 | -1.02% | 2,762 |
| Dec 2, 2025 | 41.50 | 41.50 | 38.50 | 39.05 | 39.05 | -0.26% | 10,680 |
| Dec 1, 2025 | 41.90 | 41.90 | 38.50 | 39.15 | 39.15 | -1.88% | 8,449 |
| Nov 28, 2025 | 38.10 | 41.90 | 38.10 | 39.90 | 39.90 | 4.72% | 3,308 |
| Nov 27, 2025 | 38.50 | 39.00 | 37.80 | 38.10 | 38.10 | -2.06% | 4,919 |
| Nov 26, 2025 | 40.20 | 40.20 | 38.50 | 38.90 | 38.90 | -2.99% | 13,720 |
| Nov 25, 2025 | 41.00 | 42.80 | 39.50 | 40.10 | 40.10 | -4.41% | 4,193 |
| Nov 24, 2025 | 42.90 | 42.90 | 41.50 | 41.95 | 41.95 | 0.36% | 1,417 |
| Nov 21, 2025 | 40.00 | 42.80 | 40.00 | 41.80 | 41.80 | 6.77% | 562 |
| Nov 20, 2025 | 39.00 | 40.00 | 39.00 | 39.15 | 39.15 | -2.37% | 28,248 |
| Nov 19, 2025 | 43.00 | 43.00 | 40.00 | 40.10 | 40.10 | -5.31% | 105,260 |
| Nov 18, 2025 | 41.50 | 43.30 | 41.50 | 42.35 | 42.35 | 4.05% | 7,984 |
| Nov 17, 2025 | 41.00 | 41.50 | 39.00 | 40.70 | 40.70 | 3.30% | 4,769 |
| Nov 14, 2025 | 39.00 | 41.00 | 39.00 | 39.40 | 39.40 | -1.99% | 15,463 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.50 | 40.20 | 40.20 | -2.90% | 7,054 |
| Nov 12, 2025 | 42.00 | 42.00 | 41.00 | 41.40 | 41.40 | -2.36% | 5,203 |
| Nov 11, 2025 | 44.85 | 44.85 | 41.50 | 42.40 | 42.40 | -3.64% | 8,594 |
| Nov 10, 2025 | 45.00 | 45.00 | 43.50 | 44.00 | 44.00 | -1.90% | 6,491 |
| Nov 7, 2025 | 45.00 | 45.00 | 44.50 | 44.85 | 44.85 | 1.93% | 4,369 |
| Nov 6, 2025 | 44.00 | 45.00 | 43.80 | 44.00 | 44.00 | 0.11% | 48,958 |
| Nov 5, 2025 | 44.00 | 45.25 | 43.00 | 43.95 | 43.95 | -2.87% | 5,465 |
| Nov 4, 2025 | 46.40 | 46.40 | 44.00 | 45.25 | 45.25 | -1.42% | 68,306 |
| Nov 3, 2025 | 46.40 | 46.40 | 44.05 | 45.90 | 45.90 | -1.08% | 30,494 |
| Oct 31, 2025 | 46.75 | 47.00 | 44.05 | 46.40 | 46.40 | 0.32% | 185,379 |
| Oct 30, 2025 | 46.00 | 47.00 | 44.00 | 46.25 | 46.25 | 0.65% | 147,669 |
| Oct 29, 2025 | 45.00 | 47.00 | 44.00 | 45.95 | 45.95 | 4.43% | 228,501 |
| Oct 28, 2025 | 44.05 | 44.05 | 42.00 | 44.00 | 44.00 | 9.86% | 143,638 |
| Oct 27, 2025 | 37.95 | 40.30 | 37.95 | 40.05 | 40.05 | 9.28% | 90,776 |
| Oct 24, 2025 | 34.25 | 37.60 | 34.25 | 36.65 | 36.65 | 7.16% | 117,261 |
| Oct 23, 2025 | 35.00 | 35.00 | 33.75 | 34.20 | 34.20 | -0.87% | 8,645 |
| Oct 22, 2025 | 34.80 | 35.00 | 34.00 | 34.50 | 34.50 | 2.22% | 1,724 |
| Oct 21, 2025 | 35.00 | 35.00 | 32.10 | 33.75 | 33.75 | -3.85% | 1,751 |
| Oct 16, 2025 | 35.75 | 36.75 | 34.90 | 35.10 | 35.10 | 0.29% | 1,223 |
| Oct 15, 2025 | 35.00 | 35.75 | 35.00 | 35.00 | 35.00 | 0.29% | 9,321 |
| Oct 14, 2025 | 35.00 | 35.75 | 34.00 | 34.90 | 34.90 | -0.29% | 16,518 |
| Oct 13, 2025 | 35.00 | 35.30 | 34.70 | 35.00 | 35.00 | 0.86% | 17,750 |
| Oct 9, 2025 | 34.70 | 34.75 | 34.50 | 34.70 | 34.70 | 1.46% | 6,022 |
| Oct 8, 2025 | 34.00 | 35.75 | 32.00 | 34.20 | 34.20 | 0.59% | 8,837 |
| Oct 7, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -1.45% | 7,097 |
| Oct 6, 2025 | 35.75 | 35.75 | 33.80 | 34.50 | 34.50 | 2.07% | 4,164 |
| Oct 3, 2025 | 32.00 | 34.15 | 32.00 | 33.80 | 33.80 | -0.15% | 4,974 |
| Oct 2, 2025 | 34.00 | 34.00 | 32.00 | 33.85 | 33.85 | -0.59% | 56,518 |
| Oct 1, 2025 | 34.00 | 34.20 | 33.95 | 34.05 | 34.05 | 0.15% | 22,653 |
| 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 |