TPS Eastern Africa Plc (NASE:TPSE)
Kenya · Delayed Price · Currency is KES 15.75
+0.60 (3.96%)
At close: Sep 10, 2025
TPS Eastern Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.00 | 16.65 | 15.10 | 15.75 | 15.75 | 3.96% | 3,742 |
| Sep 9, 2025 | 15.75 | 15.75 | 15.00 | 15.15 | 15.15 | -0.66% | 1,888 |
| Sep 8, 2025 | 15.20 | 16.00 | 15.00 | 15.25 | 15.25 | -0.33% | 9,637 |
| Sep 5, 2025 | 15.05 | 15.55 | 15.00 | 15.30 | 15.30 | 0.99% | 26,765 |
| Sep 4, 2025 | 15.00 | 16.00 | 15.00 | 15.15 | 15.15 | 1.00% | 22,720 |
| Sep 3, 2025 | 14.90 | 16.25 | 14.90 | 15.00 | 15.00 | 1.01% | 25,655 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 14.85 | 14.85 | - | 5 |
| Sep 1, 2025 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 1.02% | 214 |
| Aug 29, 2025 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | 5.38% | 493 |
| Aug 28, 2025 | 15.15 | 15.15 | 13.85 | 13.95 | 13.95 | -7.92% | 5,040 |
| Aug 27, 2025 | 15.50 | 15.50 | 14.20 | 15.15 | 15.15 | - | 7,744 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | - | 1,784 |
| Aug 25, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -2.26% | 310 |
| Aug 22, 2025 | 15.00 | 15.75 | 14.85 | 15.50 | 15.50 | 4.03% | 105,848 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 176 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.10 | 14.90 | 14.90 | -0.67% | 3,366 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 9.49% | 1,800 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.20 | 13.70 | 13.70 | -0.72% | 2,334 |
| Aug 15, 2025 | 14.00 | 14.05 | 13.05 | 13.80 | 13.80 | -4.50% | 198,342 |
| Aug 14, 2025 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 1.05% | 1,309 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 10,805 |
| Aug 12, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | 0.69% | 67,210 |
| Aug 11, 2025 | 13.85 | 14.50 | 13.85 | 14.40 | 14.40 | 2.13% | 67,200 |
| Aug 8, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | -2.76% | 745 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 50,500 |
| Aug 6, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 11,000 |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Aug 1, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 48,200 |
| Jul 31, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 13,300 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 900 |
| Jul 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 300 |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 5,600 |
| Jul 23, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | 1,800 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | 4.20% | 600 |
| Jul 21, 2025 | 14.30 | 14.95 | 14.30 | 14.30 | 14.30 | -4.67% | 8,000 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,400 |
| Jul 17, 2025 | 14.50 | 15.10 | 14.50 | 15.00 | 15.00 | - | 800 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 1,000 |
| Jul 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.92% | 1,200 |
| Jul 14, 2025 | 14.35 | 16.45 | 14.35 | 15.25 | 15.25 | 0.33% | 3,200 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 7.80% | 900 |
| Jul 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | 1,100 |
| Jul 9, 2025 | 14.50 | 14.95 | 14.00 | 14.05 | 14.05 | -7.87% | 31,800 |
| Jul 8, 2025 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | - | 201,400 |
| Jul 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 50,000 |
| Jul 4, 2025 | 15.25 | 15.60 | 15.00 | 15.25 | 15.25 | 0.99% | 37,200 |
| Jul 3, 2025 | 14.10 | 15.25 | 14.00 | 15.10 | 15.10 | 7.09% | 230,500 |
| Jul 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 100 |
| Jul 1, 2025 | 15.60 | 16.00 | 14.00 | 14.10 | 14.10 | -6.00% | 31,100 |