TotalEnergies Marketing Kenya PLC (NASE:TOTL)
Kenya · Delayed Price · Currency is KES 46.20
-0.45 (-0.96%)
At close: Oct 8, 2026
NASE:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46.00 | 46.90 | 46.00 | 46.20 | 46.20 | -0.96% | 28,706 |
| Oct 7, 2026 | 46.70 | 47.00 | 46.60 | 46.65 | 46.65 | -0.53% | 4,875 |
| Oct 6, 2026 | 47.20 | 47.20 | 46.50 | 46.90 | 46.90 | -0.64% | 7,537 |
| Oct 5, 2026 | 47.50 | 47.65 | 46.50 | 47.20 | 47.20 | -0.21% | 6,670 |
| Oct 2, 2026 | 47.00 | 47.80 | 46.65 | 47.30 | 47.30 | 1.39% | 6,334 |
| Oct 1, 2026 | 46.10 | 47.80 | 46.05 | 46.65 | 46.65 | -0.53% | 7,734 |
| Sep 30, 2026 | 48.00 | 48.00 | 46.00 | 46.90 | 46.90 | -1.37% | 5,377 |
| Sep 29, 2026 | 47.55 | 48.00 | 47.00 | 47.55 | 47.55 | -0.63% | 9,528 |
| Sep 28, 2026 | 47.60 | 48.00 | 47.50 | 47.85 | 47.85 | 0.10% | 4,750 |
| Sep 25, 2026 | 48.00 | 49.00 | 47.50 | 47.80 | 47.80 | -0.31% | 19,634 |
| Sep 24, 2026 | 47.50 | 48.00 | 47.50 | 47.95 | 47.95 | 0.21% | 8,681 |
| Sep 23, 2026 | 48.20 | 48.20 | 47.00 | 47.85 | 47.85 | 0.21% | 8,503 |
| Sep 22, 2026 | 47.15 | 48.00 | 47.00 | 47.75 | 47.75 | 1.27% | 8,894 |
| Sep 21, 2026 | 46.20 | 48.20 | 46.20 | 47.15 | 47.15 | 2.06% | 9,946 |
| Sep 18, 2026 | 46.25 | 48.20 | 43.80 | 46.20 | 46.20 | 5.36% | 7,453 |
| Sep 17, 2026 | 46.35 | 46.35 | 43.00 | 43.85 | 43.85 | -5.39% | 18,215 |
| Sep 16, 2026 | 49.00 | 49.00 | 46.00 | 46.35 | 46.35 | -5.50% | 20,338 |
| Sep 15, 2026 | 49.50 | 49.50 | 48.60 | 49.05 | 49.05 | -0.30% | 3,683 |
| Sep 14, 2026 | 50.00 | 50.00 | 48.00 | 49.20 | 49.20 | -0.81% | 10,250 |
| Sep 11, 2026 | 50.00 | 50.00 | 48.70 | 49.60 | 49.60 | -0.30% | 5,062 |
| Sep 10, 2026 | 49.65 | 51.00 | 49.00 | 49.75 | 49.75 | 0.20% | 18,538 |
| Sep 9, 2026 | 51.75 | 51.75 | 48.50 | 49.65 | 49.65 | 0.20% | 20,069 |
| Sep 8, 2026 | 52.00 | 52.00 | 49.00 | 49.55 | 49.55 | -1.39% | 21,204 |
| Sep 7, 2026 | 48.60 | 50.25 | 48.60 | 50.25 | 50.25 | 0.90% | 70,833 |
| Sep 4, 2026 | 49.20 | 50.25 | 48.60 | 49.80 | 49.80 | 1.63% | 147,197 |
| Sep 3, 2026 | 49.20 | 49.20 | 48.65 | 49.00 | 49.00 | - | 68,550 |
| Sep 2, 2026 | 49.20 | 49.20 | 48.65 | 49.00 | 49.00 | 0.10% | 53,087 |
| Sep 1, 2026 | 49.00 | 49.30 | 48.50 | 48.95 | 48.95 | 0.93% | 110,151 |
| Aug 31, 2026 | 48.00 | 49.40 | 46.00 | 48.50 | 48.50 | -0.41% | 31,014 |
| Aug 28, 2026 | 49.50 | 49.50 | 45.70 | 48.70 | 48.70 | 1.46% | 129,034 |
| Aug 27, 2026 | 45.00 | 49.50 | 45.00 | 48.00 | 48.00 | 6.55% | 144,403 |
| Aug 26, 2026 | 45.00 | 45.30 | 45.00 | 45.05 | 45.05 | 0.45% | 5,532 |
| Aug 25, 2026 | 44.50 | 45.50 | 44.00 | 44.85 | 44.85 | 1.70% | 17,344 |
| Aug 24, 2026 | 45.00 | 45.00 | 43.50 | 44.10 | 44.10 | -1.78% | 9,299 |
| Aug 21, 2026 | 44.95 | 45.00 | 44.20 | 44.90 | 44.90 | 0.67% | 12,747 |
| Aug 20, 2026 | 44.00 | 45.00 | 42.80 | 44.60 | 44.60 | 3.48% | 65,845 |
| Aug 19, 2026 | 43.00 | 44.00 | 42.50 | 43.10 | 43.10 | - | 16,246 |
| Aug 18, 2026 | 43.00 | 43.70 | 42.75 | 43.10 | 43.10 | -0.58% | 38,452 |
| Aug 17, 2026 | 43.30 | 43.70 | 42.50 | 43.35 | 43.35 | - | 15,267 |
| Aug 14, 2026 | 43.45 | 43.70 | 43.00 | 43.35 | 43.35 | - | 21,574 |
| Aug 13, 2026 | 43.70 | 43.75 | 43.00 | 43.35 | 43.35 | -0.91% | 11,483 |
| Aug 12, 2026 | 45.00 | 45.00 | 43.50 | 43.75 | 43.75 | - | 20,863 |
| Aug 11, 2026 | 43.70 | 43.90 | 43.65 | 43.75 | 43.75 | 0.92% | 12,628 |
| Aug 10, 2026 | 43.50 | 43.70 | 43.00 | 43.35 | 43.35 | -0.12% | 14,518 |
| 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 |