TPS Eastern Africa Plc (NASE:TPSE)
Kenya · Delayed Price · Currency is KES 15.70
-0.15 (-0.95%)
At close: Feb 4, 2026
TPS Eastern Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,198 |
| Dec 17, 2025 | 15.00 | 16.00 | 14.60 | 15.35 | 15.35 | 5.14% | 2,736 |
| Dec 16, 2025 | 14.95 | 15.00 | 14.50 | 14.60 | 14.60 | -2.01% | 245 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.20 | 14.90 | 14.90 | - | 4 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.20 | 14.90 | 14.90 | - | 20 |
| Dec 10, 2025 | 14.80 | 15.00 | 14.35 | 14.90 | 14.90 | 0.68% | 819 |
| Dec 9, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 4.23% | 121 |
| Dec 8, 2025 | 15.90 | 15.90 | 14.00 | 14.20 | 14.20 | -3.40% | 2,377 |
| Dec 5, 2025 | 14.80 | 15.90 | 13.75 | 14.70 | 14.70 | -2.65% | 1,838 |
| Dec 4, 2025 | 14.70 | 16.00 | 14.70 | 15.10 | 15.10 | 2.03% | 299 |
| Dec 3, 2025 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 4,984 |
| Dec 2, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 5.00% | 3,870 |
| Dec 1, 2025 | 15.00 | 15.00 | 13.55 | 14.00 | 14.00 | -6.67% | 874 |
| Nov 28, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 1,061 |
| Nov 27, 2025 | 15.20 | 15.90 | 15.20 | 15.20 | 15.20 | -8.43% | 10,941 |
| Nov 26, 2025 | 16.85 | 16.85 | 15.30 | 16.60 | 16.60 | -1.48% | 2,686 |
| Nov 25, 2025 | 16.85 | 16.90 | 16.75 | 16.85 | 16.85 | 7.67% | 164 |
| Nov 21, 2025 | 16.65 | 16.65 | 15.50 | 15.65 | 15.65 | -0.63% | 1,481 |
| Nov 20, 2025 | 15.50 | 16.30 | 15.50 | 15.75 | 15.75 | -0.63% | 3,063 |