TotalEnergies Marketing Nigeria Plc (NGX:TOTAL)
640.00
0.00 (0.00%)
At close: Aug 22, 2025
NGX:TOTAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 46,191 |
Aug 21, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 61,974 |
Aug 20, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 19,075 |
Aug 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 67,801 |
Aug 18, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 24,633 |
Aug 15, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 88,497 |
Aug 14, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 16,063 |
Aug 13, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8,461 |
Aug 12, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 11,675 |
Aug 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 97,500 |
Aug 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 15,442 |
Aug 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 36,767 |
Aug 6, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 76,070 |
Aug 5, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 63,722 |
Aug 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -9.22% | 143,264 |
Aug 1, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 120,361 |
Jul 31, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 216,407 |
Jul 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 313,541 |
Jul 29, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 93,440 |
Jul 28, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 40,000 |
Jul 25, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 20,207 |
Jul 24, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 16,911 |
Jul 23, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 12,974 |
Jul 22, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 10,408 |
Jul 21, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 135,413 |
Jul 18, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 18,418 |
Jul 17, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 83,010 |
Jul 16, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 123,497 |
Jul 14, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 30,127 |
Jul 11, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 70,162 |
Jul 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 95,628 |
Jul 9, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 13,665 |
Jul 8, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 42,986 |
Jul 7, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 9,602 |
Jul 4, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 19,938 |
Jul 3, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 303,369 |
Jul 2, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 95,329 |
Jul 1, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 22,370 |
Jun 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 24,202 |
Jun 27, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 35,790 |
Jun 26, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 121,151 |
Jun 25, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 150,107 |
Jun 24, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 239,934 |
Jun 23, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 39,350 |
Jun 20, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 276,858 |
Jun 19, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 42,913 |
Jun 18, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 17,275 |
Jun 17, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 29,472 |
Jun 16, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 36,613 |
Jun 13, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 87,319 |