TotalEnergies Marketing Kenya PLC (NASE:TOTL)
Kenya · Delayed Price · Currency is KES 43.40
-0.15 (-0.34%)
At close: Aug 7, 2026
NASE:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 43.20 | 43.70 | 43.20 | 43.40 | 43.40 | -0.34% | 9,670 |
| Aug 6, 2026 | 43.00 | 43.75 | 43.00 | 43.55 | 43.55 | -0.34% | 18,362 |
| Aug 5, 2026 | 43.50 | 43.90 | 43.00 | 43.70 | 43.70 | 1.27% | 3,871 |
| Aug 4, 2026 | 43.00 | 43.50 | 43.00 | 43.15 | 43.15 | -0.35% | 30,117 |
| Aug 3, 2026 | 43.50 | 43.50 | 43.00 | 43.30 | 43.30 | -0.35% | 31,893 |
| Jul 31, 2026 | 43.50 | 44.50 | 43.00 | 43.45 | 43.45 | -1.14% | 31,899 |
| Jul 30, 2026 | 44.00 | 44.50 | 43.70 | 43.95 | 43.95 | -0.23% | 15,983 |
| Jul 29, 2026 | 45.00 | 45.00 | 43.95 | 44.05 | 44.05 | 0.23% | 6,613 |
| Jul 28, 2026 | 44.00 | 44.45 | 43.50 | 43.95 | 43.95 | 0.92% | 27,899 |
| Jul 27, 2026 | 44.00 | 44.00 | 43.40 | 43.55 | 43.55 | -0.80% | 17,327 |
| Jul 24, 2026 | 43.90 | 44.00 | 43.40 | 43.90 | 43.90 | 1.15% | 7,492 |
| Jul 23, 2026 | 43.50 | 44.45 | 43.00 | 43.40 | 43.40 | -1.25% | 22,049 |
| Jul 22, 2026 | 44.00 | 45.90 | 43.50 | 43.95 | 43.95 | -0.11% | 24,780 |
| Jul 21, 2026 | 44.50 | 44.50 | 43.50 | 44.00 | 44.00 | -0.11% | 16,149 |
| Jul 20, 2026 | 44.00 | 44.50 | 43.90 | 44.05 | 44.05 | - | 27,900 |
| Jul 17, 2026 | 44.50 | 46.00 | 43.50 | 44.05 | 44.05 | 1.38% | 8,700 |
| Jul 16, 2026 | 44.00 | 45.00 | 43.00 | 43.45 | 43.45 | -2.14% | 39,859 |
| Jul 15, 2026 | 44.45 | 44.75 | 43.65 | 44.40 | 44.40 | 0.79% | 4,646 |
| Jul 14, 2026 | 44.00 | 44.75 | 43.50 | 44.05 | 44.05 | - | 14,807 |
| Jul 13, 2026 | 45.00 | 45.00 | 43.85 | 44.05 | 44.05 | 0.80% | 37,502 |
| Jul 10, 2026 | 45.00 | 46.00 | 41.00 | 43.70 | 43.70 | -1.47% | 11,882 |
| Jul 9, 2026 | 45.00 | 45.00 | 44.00 | 44.35 | 44.35 | -0.89% | 12,392 |
| Jul 8, 2026 | 47.00 | 47.00 | 44.50 | 44.75 | 44.75 | 0.56% | 13,767 |
| Jul 7, 2026 | 44.70 | 45.00 | 44.05 | 44.50 | 44.50 | 0.23% | 16,412 |
| Jul 6, 2026 | 44.50 | 44.50 | 44.30 | 44.40 | 44.40 | -0.11% | 67,763 |
| Jul 3, 2026 | 44.60 | 44.70 | 44.00 | 44.45 | 44.45 | - | 22,702 |
| Jul 2, 2026 | 44.00 | 45.00 | 44.00 | 44.45 | 44.45 | 1.25% | 12,286 |
| Jul 1, 2026 | 43.90 | 45.00 | 43.00 | 43.90 | 43.90 | -2.01% | 78,541 |
| Jun 30, 2026 | 45.50 | 45.50 | 43.50 | 44.80 | 44.80 | 4.43% | 4,754 |
| Jun 29, 2026 | 43.05 | 46.60 | 40.00 | 42.90 | 42.90 | -0.12% | 59,285 |
| Jun 26, 2026 | 43.05 | 43.05 | 42.00 | 42.95 | 42.95 | -2.28% | 98,286 |
| Jun 25, 2026 | 47.00 | 47.10 | 42.90 | 43.95 | 43.95 | -0.23% | 39,979 |
| Jun 24, 2026 | 47.70 | 47.70 | 47.25 | 47.50 | 44.05 | -0.31% | 99,434 |
| Jun 23, 2026 | 48.00 | 48.00 | 47.05 | 47.65 | 44.19 | 0.53% | 151,251 |
| Jun 22, 2026 | 49.00 | 49.00 | 47.00 | 47.40 | 43.96 | -1.46% | 114,163 |
| Jun 19, 2026 | 48.50 | 49.00 | 47.00 | 48.10 | 44.61 | -1.03% | 78,448 |
| Jun 18, 2026 | 48.40 | 49.80 | 48.00 | 48.60 | 45.07 | -0.31% | 29,652 |
| Jun 17, 2026 | 49.00 | 50.00 | 48.40 | 48.75 | 45.21 | 0.21% | 26,967 |
| Jun 16, 2026 | 49.00 | 49.00 | 48.00 | 48.65 | 45.12 | 0.62% | 43,806 |
| Jun 15, 2026 | 47.50 | 49.00 | 47.50 | 48.35 | 44.84 | 1.58% | 106,580 |
| Jun 12, 2026 | 47.50 | 47.75 | 47.40 | 47.60 | 44.14 | -0.21% | 26,494 |
| Jun 11, 2026 | 48.00 | 48.00 | 47.50 | 47.70 | 44.24 | 0.42% | 19,136 |
| Jun 10, 2026 | 47.45 | 47.70 | 47.20 | 47.50 | 44.05 | 0.32% | 93,605 |
| Jun 9, 2026 | 47.50 | 47.50 | 47.10 | 47.35 | 43.91 | -0.21% | 41,704 |
| Jun 8, 2026 | 48.50 | 48.50 | 47.00 | 47.45 | 44.00 | -0.52% | 33,361 |
| Jun 5, 2026 | 47.65 | 48.50 | 47.00 | 47.70 | 44.24 | -0.83% | 70,820 |
| Jun 4, 2026 | 48.45 | 48.75 | 47.40 | 48.10 | 44.61 | 0.10% | 70,234 |
| Jun 3, 2026 | 47.05 | 48.50 | 46.95 | 48.05 | 44.56 | 2.13% | 62,319 |
| Jun 2, 2026 | 46.00 | 47.75 | 45.60 | 47.05 | 43.63 | 2.28% | 61,539 |
| May 29, 2026 | 46.10 | 46.50 | 45.80 | 46.00 | 42.66 | -0.22% | 50,405 |