TPS Eastern Africa Plc (NASE:TPSE)
Kenya flag Kenya · Delayed Price · Currency is KES
16.50
-0.50 (-2.94%)
At close: Oct 23, 2025

TPS Eastern Africa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.5016.5016.5016.5016.50-2.94%16,800
Oct 22, 202517.0017.0017.0017.0017.003.66%2,600
Oct 21, 202516.4016.4016.4016.4016.402.50%2,045
Oct 16, 202516.0016.0016.0016.0016.002.89%1,076
Oct 15, 202515.5016.0015.5015.5515.55-2.81%900
Oct 14, 202516.0016.0015.9016.0016.000.63%3,133
Oct 13, 202515.0016.0015.0015.9015.901.27%3,069
Oct 9, 202515.5516.0015.5515.7015.70-1.88%1,606
Oct 8, 202516.0016.0016.0016.0016.00-890
Oct 7, 202516.0016.0015.5016.0016.00-0.31%10,338
Oct 6, 202516.0017.0016.0016.0516.05-3.89%7,020
Oct 3, 202517.0017.1016.0016.7016.700.60%1,320
Oct 2, 202516.4018.0016.0016.6016.601.22%4,002
Oct 1, 202516.0016.5016.0016.4016.409.33%1,312
Sep 30, 202515.0015.0015.0015.0015.00-2.28%504
Sep 29, 202516.0016.6015.1015.3515.35-0.65%3,108
Sep 26, 202515.0516.0015.0515.4515.45-729
Sep 25, 202515.4515.4515.4515.4515.45-1,274
Sep 24, 202516.0016.0015.0015.4515.45-3.13%30,505
Sep 23, 202515.0016.0014.1515.9515.951.92%2,786
Sep 22, 202516.5016.5015.5015.6515.65-7.12%774
Sep 19, 202517.0017.0015.9516.8516.855.31%1,412
Sep 18, 202516.0016.0015.9516.0016.00-1,230
Sep 17, 202516.0016.0015.9516.0016.00-6.98%8,722
Sep 16, 202516.0017.5016.0017.2017.20-1.71%1,585
Sep 15, 202517.7018.1516.0017.5017.50-1.13%1,352
Sep 12, 202515.5018.1515.0017.7017.707.27%20,604
Sep 11, 202516.6517.0015.5016.5016.504.76%11,438
Sep 10, 202516.0016.6515.1015.7515.753.96%3,742
Sep 9, 202515.7515.7515.0015.1515.15-0.66%1,888
Sep 8, 202515.2016.0015.0015.2515.25-0.33%9,637
Sep 5, 202515.0515.5515.0015.3015.300.99%26,765
Sep 4, 202515.0016.0015.0015.1515.151.00%22,720
Sep 3, 202514.9016.2514.9015.0015.001.01%25,655
Sep 2, 202515.0015.0015.0014.8514.85-5
Sep 1, 202514.7015.0014.7014.8514.851.02%214
Aug 29, 202514.5015.0014.5014.7014.705.38%493
Aug 28, 202515.1515.1513.8513.9513.95-7.92%5,040
Aug 27, 202515.5015.5014.2015.1515.15-7,744
Aug 26, 202515.5015.5015.1515.1515.15-1,784
Aug 25, 202515.5015.5015.0015.1515.15-2.26%310
Aug 22, 202515.0015.7514.8515.5015.504.03%105,848
Aug 21, 202514.9014.9014.9014.9014.90-176
Aug 20, 202515.0015.0014.1014.9014.90-0.67%3,366
Aug 19, 202515.0015.0014.9515.0015.009.49%1,800
Aug 18, 202514.0014.0013.2013.7013.70-0.72%2,334
Aug 15, 202514.0014.0513.0513.8013.80-4.50%198,342
Aug 14, 202514.3014.5014.3014.4514.451.05%1,309
Aug 13, 202514.5014.5014.0014.3014.30-1.38%10,805
Aug 12, 202514.5014.9014.5014.5014.500.69%67,210