TotalEnergies Marketing Kenya PLC (NASE:TOTL)
Kenya flag Kenya · Delayed Price · Currency is KES
33.75
0.00 (0.00%)
At close: Oct 21, 2025

NASE:TOTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202535.0035.0032.1033.7533.75-3.85%1,751
Oct 16, 202535.7536.7534.9035.1035.100.29%1,223
Oct 15, 202535.0035.7535.0035.0035.000.29%9,321
Oct 14, 202535.0035.7534.0034.9034.90-0.29%16,518
Oct 13, 202535.0035.3034.7035.0035.000.86%17,750
Oct 9, 202534.7034.7534.5034.7034.701.46%6,022
Oct 8, 202534.0035.7532.0034.2034.200.59%8,837
Oct 7, 202534.5034.5034.0034.0034.00-1.45%7,097
Oct 6, 202535.7535.7533.8034.5034.502.07%4,164
Oct 3, 202532.0034.1532.0033.8033.80-0.15%4,974
Oct 2, 202534.0034.0032.0033.8533.85-0.59%56,518
Oct 1, 202534.0034.2033.9534.0534.050.15%22,653
Sep 30, 202534.2034.2033.9534.0034.00-1.16%261
Sep 29, 202532.1534.7532.0034.4034.407.00%1,526
Sep 26, 202534.5034.5031.4032.1532.15-7.61%999
Sep 25, 202535.7535.7534.0034.8034.80-0.57%2,375
Sep 24, 202534.5035.5034.0035.0035.000.86%32,457
Sep 23, 202534.5035.0034.5034.7034.700.29%4,215
Sep 22, 202534.5035.0034.5034.6034.601.32%2,231
Sep 19, 202535.2535.2534.0034.1534.15-3.39%3,599
Sep 18, 202537.5037.5035.0035.3535.35-0.28%5,574
Sep 17, 202537.1037.1034.0035.4535.45-4.45%78,452
Sep 16, 202538.0038.0035.0037.1037.10-2.37%3,271
Sep 15, 202537.5538.8035.2038.0038.001.20%76,814
Sep 12, 202537.7538.8037.0037.5537.55-0.53%13,917
Sep 11, 202536.5039.9035.2037.7537.75-0.53%106,489
Sep 10, 202537.9538.0035.0037.9537.950.93%53,661
Sep 9, 202535.3538.0034.3037.6037.606.36%10,943
Sep 8, 202535.3535.4034.0035.3535.350.57%8,844
Sep 5, 202538.0038.0032.0035.1535.15-0.42%19,788
Sep 4, 202535.0036.4532.0035.3035.300.71%7,993
Sep 3, 202535.0035.3035.0035.0535.05-7,948
Sep 2, 202535.0035.5035.0035.0535.050.57%29,389
Sep 1, 202535.0035.2031.5534.8534.85-0.29%36,720
Aug 29, 202534.9035.0034.0034.9534.954.33%25,994
Aug 28, 202534.9034.9030.5533.5033.50-1.03%3,621
Aug 27, 202534.4034.9030.0033.8533.856.61%9,900
Aug 26, 202530.0034.4030.0031.7531.75-4.22%3,586
Aug 25, 202533.8534.4030.0033.1533.155.74%112,167
Aug 22, 202531.2533.5029.5031.3531.351.79%15,311
Aug 21, 202530.5031.2530.5030.8030.801.65%38,218
Aug 20, 202529.5531.0029.2530.3030.303.59%16,148
Aug 19, 202530.0030.0029.0029.2529.252.81%2,150
Aug 18, 202529.5529.5528.2528.4528.45-3.72%12,687
Aug 15, 202528.9030.0027.0029.5529.550.85%61,623
Aug 14, 202527.0030.0027.0029.3029.304.64%33,093
Aug 13, 202528.0028.5027.9028.0028.000.36%14,510
Aug 12, 202528.0529.7026.5027.9027.900.54%25,839
Aug 11, 202526.9028.0026.0027.7527.752.97%14,407
Aug 8, 202527.0028.0026.0026.9526.950.19%3,530