TPS Eastern Africa Plc (NASE:TPSE)
Kenya · Delayed Price · Currency is KES 16.55
-0.65 (-3.78%)
At close: Feb 27, 2026
TPS Eastern Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.00 | 17.30 | 16.00 | 16.55 | 16.55 | -3.78% | 2,297 |
| Feb 26, 2026 | 17.30 | 17.30 | 16.15 | 17.20 | 17.20 | - | 2,705 |
| Feb 25, 2026 | 17.30 | 17.30 | 16.50 | 17.20 | 17.20 | 0.58% | 1,028 |
| Feb 24, 2026 | 17.15 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 1,628 |
| Feb 23, 2026 | 17.30 | 17.30 | 16.15 | 17.20 | 17.20 | 0.29% | 543 |
| Feb 20, 2026 | 17.35 | 17.35 | 17.00 | 17.15 | 17.15 | -0.87% | 7,678 |
| Feb 19, 2026 | 17.15 | 17.45 | 17.10 | 17.30 | 17.30 | 0.87% | 1,456 |
| Feb 18, 2026 | 17.10 | 17.45 | 16.85 | 17.15 | 17.15 | 1.18% | 96,921 |
| Feb 17, 2026 | 17.10 | 17.10 | 16.70 | 16.95 | 16.95 | 0.59% | 6,224 |
| Feb 16, 2026 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | -5.60% | 12,617 |
| Feb 13, 2026 | 17.15 | 17.85 | 15.20 | 17.85 | 17.85 | 9.85% | 122,548 |
| Feb 12, 2026 | 15.80 | 17.15 | 15.20 | 16.25 | 16.25 | 3.17% | 100,852 |
| Feb 11, 2026 | 15.75 | 15.80 | 15.50 | 15.75 | 15.75 | 1.61% | 4,647 |
| Feb 10, 2026 | 15.60 | 15.75 | 15.50 | 15.50 | 15.50 | -1.90% | 462 |
| Feb 9, 2026 | 15.95 | 15.95 | 15.75 | 15.80 | 15.80 | 1.28% | 5,243 |
| Feb 6, 2026 | 15.95 | 15.95 | 15.50 | 15.60 | 15.60 | -1.27% | 973 |
| Feb 5, 2026 | 15.00 | 15.95 | 15.00 | 15.80 | 15.80 | 0.64% | 8,624 |
| Feb 4, 2026 | 15.85 | 15.90 | 15.70 | 15.70 | 15.70 | -0.95% | 5,069 |
| Feb 3, 2026 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | -0.63% | 144 |
| Feb 2, 2026 | 16.20 | 16.40 | 15.65 | 15.95 | 15.95 | 0.31% | 2,369 |
| Jan 30, 2026 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 1.60% | 387 |
| Jan 29, 2026 | 15.50 | 15.90 | 15.50 | 15.65 | 15.65 | -1.57% | 301 |
| Jan 28, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.31% | 4,002 |
| Jan 27, 2026 | 14.85 | 16.00 | 14.85 | 15.95 | 15.95 | 7.05% | 5,156 |
| Jan 26, 2026 | 15.00 | 16.00 | 14.80 | 14.90 | 14.90 | 0.34% | 6,317 |
| Jan 23, 2026 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -1.33% | 115,379 |
| Jan 22, 2026 | 15.60 | 15.60 | 15.00 | 15.05 | 15.05 | -3.53% | 24,924 |
| Jan 21, 2026 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -0.32% | 8,675 |
| Jan 20, 2026 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | - | 1,459 |
| Jan 19, 2026 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 0.97% | 1,192 |
| Jan 16, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.32% | 7,874 |
| Jan 15, 2026 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | - | 3,197 |
| Jan 14, 2026 | 15.75 | 15.75 | 15.05 | 15.55 | 15.55 | -1.27% | 14,555 |
| Jan 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 9 |
| Jan 12, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 1.29% | 9,806 |
| Jan 9, 2026 | 15.00 | 15.75 | 14.70 | 15.55 | 15.55 | 3.67% | 1,383 |
| Jan 8, 2026 | 15.75 | 15.75 | 15.00 | 15.00 | 15.00 | -1.96% | 9,201 |
| Jan 7, 2026 | 15.25 | 15.75 | 15.25 | 15.30 | 15.30 | 0.66% | 116 |
| Jan 6, 2026 | 15.75 | 15.75 | 15.00 | 15.20 | 15.20 | -4.40% | 3,086 |
| Jan 5, 2026 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | 2.25% | 117 |
| Jan 2, 2026 | 15.00 | 15.90 | 15.00 | 15.55 | 15.55 | 5.78% | 775 |
| Dec 31, 2025 | 15.35 | 15.35 | 14.65 | 14.70 | 14.70 | -2.00% | 515 |
| Dec 30, 2025 | 15.85 | 15.85 | 14.65 | 15.00 | 15.00 | 2.74% | 414 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -8.18% | 50,205 |
| Dec 24, 2025 | 15.90 | 15.90 | 14.85 | 15.90 | 15.90 | - | 27 |
| Dec 23, 2025 | 14.85 | 15.90 | 14.85 | 15.90 | 15.90 | - | 1,509 |
| Dec 22, 2025 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | 7.07% | 168 |
| Dec 19, 2025 | 15.90 | 15.90 | 15.90 | 14.85 | 14.85 | - | 41 |
| Dec 18, 2025 | 15.95 | 15.95 | 14.65 | 14.85 | 14.85 | -3.26% | 1,191 |
| Dec 17, 2025 | 15.00 | 16.00 | 14.60 | 15.35 | 15.35 | 5.14% | 2,736 |