Total Kenya Ltd (TOTL)

Download
DATELowHigh Price PreviousVolume
January 2, 201823.52423.7523.52800
January 3, 201823.52423.523.757400
January 4, 201824242423.57000
January 5, 201824.7525.2524.7524207800
January 8, 201825252524.7513100
January 9, 20182526252515700
January 10, 201823.252524.525490300
January 11, 20182525.525.2524.511300
January 12, 201825.252625.7525.255100
January 15, 20182525.7525.2525.751900
January 16, 201825.2525.2525.2525.251500
January 17, 201824.525.7525.2525.256700
January 18, 20182525.7525.2525.255000
January 19, 201823.525.52525.252400
January 22, 201824.7525.25252515500
January 23, 201824.524.7524.52527300
January 24, 201824.7525.252524.541400
January 25, 201824.7525.7524.7525515700
January 26, 201825252524.7540100
January 29, 2018242625.752568500
January 30, 20182626.252625.7531000
January 31, 201825.52625.752652000
February 2, 2018252625.7525.5209200
February 5, 201825.52625.7525.75294000
February 6, 201826.252726.7525.7530700
February 7, 2018282928.7526.754000
February 8, 201827.530.529.7528.75147200
February 9, 20183030.253029.7515800
February 12, 20183030.5303011700
February 13, 20183030.5303023300
February 14, 20183030303049200
February 15, 20183030.530305600
February 16, 20183030.530309500
February 19, 20183030.25303013200
February 20, 20183030.5303058400
February 21, 2018293029.753047900
February 22, 201827.753029.2529.755000
February 23, 201827.5302929.2518400
February 26, 2018303030296800
February 27, 201829.2529.2529.25301100
February 28, 2018283029.7529.25458200
March 1, 201828302929.754500
March 2, 20182929.529298700
March 5, 201828.252928.75291900
March 6, 201828292828.75177900
March 7, 201828282828-
March 8, 2018282928.752812400
March 9, 20182729.752928.7542100
March 12, 2018272927.25298600
March 13, 201827.52928.2527.257200
March 14, 20182929.7529.528.2544500
March 15, 201829.753029.7529.516300
March 16, 2018293029.7529.7525400
March 19, 201827.530.529.7529.7559600
March 20, 20182830.7530.2529.75132100
March 21, 2018293130.7530.2520000
March 22, 20183132.53230.7510800
March 23, 2018313531.53271600
March 26, 201831343131.553800
March 27, 201831.753332.253149200
March 28, 201831.53332.7532.2544800
March 29, 2018303432.7532.7584200
April 3, 201830.253330.532.751200
April 4, 201830.753332.7530.53100
April 5, 201832.53433.532.756700
April 6, 2018333433.7533.527300
April 9, 20183334.753433.7515300
April 10, 201833.7535343415200
April 11, 201832.7534.7533.753410400
April 12, 2018343534.2533.754500
April 13, 201834343434.25110900
April 16, 2018333433.753424400
April 17, 201830.753431.7533.756800
April 18, 201830.7533.53131.756000
April 19, 2018313331.75317200
April 20, 2018323332.531.753700
April 23, 201832.2532.532.2532.514200
April 24, 201831333232.25131700
April 25, 2018323232321000
April 26, 2018333533.753245100
April 27, 201833.53633.533.754800
April 30, 20183536.535.533.583800
May 2, 20183535.535.2535.529500
May 3, 20183235.53535.258300
May 4, 201835.753635.75355100
May 8, 201832.253534.2532.7531800
May 9, 201834.2534.2534.2534.25-
May 10, 201832.53635.7534.25251800
May 11, 201834.2535.7534.2535.751200
May 14, 20183535.753534.254800
May 15, 20183435.535.2535109300
May 16, 201835.535.7535.535.257700
May 17, 20183335.534.7535.512200
May 18, 201833.2534.533.2534.752100
May 21, 201830.534.53233.258700
May 22, 201831.253534.532137500
May 23, 201835353534.5400
May 24, 201831.53533.7535508300
May 25, 201831.534.531.7533.753800
May 28, 201831.53331.7531.752400
May 29, 201831.753231.7531.75900
May 30, 201831.2532.531.7531.7510900
May 31, 201831.253431.7531.751900
June 4, 201834343431.751800
June 5, 2018333433341700
June 6, 2018333433332200
June 7, 201832.253332.5333600
June 8, 201832.253332.2532.512700
June 11, 201832.53332.532.255700
June 12, 201832.53433.532.510100
June 13, 201834343433.53800
June 14, 201833.253433.753427000
June 18, 201830.53432.2533.7512900
June 19, 201832.7534.753432.254500
June 20, 2018333433.2534300
June 21, 20183333.533.2533.251200000
June 22, 201832.533.532.533.2518300
June 25, 201833333332.5500
June 26, 201832.53332.75334500
June 27, 201832.53332.7532.754800
June 28, 201829.7531.529.7532.755200
June 29, 201828.253229.7529.7578900
July 2, 201830303029.75400
July 3, 2018303130.530500
July 4, 201830.53130.530.5900
July 5, 201830.53130.7530.51500
July 6, 201830303030.75500
July 9, 201830303030200
July 10, 20182830.5283032500
July 11, 2018282928.25283300
July 12, 20182829.7528.528.256600
July 13, 201828.53028.528.522400
July 16, 20182930.529.2528.57400
July 17, 2018303231.529.2544900
July 18, 20183132.531.531.5500
July 19, 2018313231.7531.55000
July 20, 2018313231.531.75400
July 23, 201830323131.55800
July 24, 20183132.2531.75311400
July 25, 201830313031.757200
July 26, 20183032.530.75301500
July 27, 201832.53332.7530.75900
July 30, 201830303032.751400
July 31, 2018303030304200
August 1, 20183132.7531.7530204100
August 2, 2018303130.2531.753800
August 3, 20183232.7532.2530.25188100
August 6, 20183132.53132.2529200
August 7, 2018313131312400
August 8, 2018313131313000
August 9, 2018313231312000
August 10, 2018303230.53115100
August 13, 201830.530.530.530.5900
August 14, 201831.531.531.530.53400
August 15, 20183031.53131.51400
August 16, 201830.253130.75311900
August 17, 201830.53130.530.7544100
August 20, 201830.530.530.530.53500
August 22, 201830.253130.7530.551500
August 23, 201830.53130.530.754200
August 24, 201829.253130.7530.523900
August 27, 201831313130.75200
August 28, 201829.2529.7529.25311200
August 29, 20182929.252929.25600
August 30, 2018293029292400
August 31, 20182929.529298500
September 3, 2018293129.7529500
September 4, 201829.753129.7529.752400
September 5, 201829.753129.7529.752400
September 6, 20182830.529.2528.753600
September 7, 201829.2530.53029.2514200
September 10, 2018282928303100
September 11, 20182829.528.5283300
September 12, 20182828.528.2528.56200
September 13, 201828282828.252600
September 14, 201826.526.526.528100
September 17, 20182828.528.2526.511300
September 18, 201830303028.251300
September 19, 2018283029.753016200
September 20, 201828.53029.529.7518700
September 21, 201828.7529.52929.535700
September 24, 201829292929-
September 25, 20182728.7527.25292900
September 26, 201827.2527.2527.2527.25-
September 27, 2018272827.2527.251400
September 28, 201827.7527.7527.7527.2561200
October 1, 201828282827.751600
October 2, 201827.52827.75286200
October 3, 201827.752827.7527.752200
October 4, 201827.52827.7527.75900
October 5, 201827.7527.7527.7527.75-
October 8, 201827.52827.7527.752100
October 9, 201830303027.751400
October 11, 2018282828302000
October 12, 2018283028285700
October 15, 201827.2527.2527.2528200
October 16, 201827.2527.2527.2527.25100
October 17, 201827.252927.527.254300
October 18, 201828282827.5300
October 19, 201827.527.527.5281300
October 22, 2018252826.7527.53100
October 23, 201826.7526.7526.7526.75-
October 24, 201829.2529.2529.2526.75200
October 25, 201827.529.2528.529.25300
October 26, 201827.527.527.528.5500
October 29, 201827.528.528.2527.5151000
October 30, 201829.2529.2529.2528.25100
October 31, 201828.52928.7529.25300
November 1, 201828.528.528.528.75200
November 2, 201829.529.529.528.5100
November 5, 201828.528.528.529.51400
November 6, 201826.2527.527.2528.53300
November 7, 201826.526.526.527.251000
November 8, 20182727.252726.52700
November 9, 201826.52726.75276000
November 12, 201827272726.75600
November 13, 201826.752726.752734800
November 14, 20182729.252726.752000
November 15, 201827.527.527.527700
November 16, 201828282827.55000
November 19, 201828282828-
November 20, 201827272728500
November 21, 2018272727273100
November 22, 201826.52726.5274100
November 23, 201827272726.512600
November 26, 201827272727800
November 27, 201825.752726.25277000
November 28, 201826.526.526.526.25100
November 29, 201825252526.51500
November 30, 20182526.526.05255900
December 3, 201826.526.526.526.05700
December 4, 201826.526.526.526.51000
December 5, 201826.7528.528.326.51100
December 6, 201828.528.7528.628.31100
December 7, 201826.7528.527.128.61500
December 10, 201826.7528.526.9527.18900
December 11, 201827272726.951100
December 13, 201826.7526.7526.7527200
December 14, 201826.7527.527.326.752700
December 17, 201826.752726.8527.37900
December 18, 201825.5272626.851600
December 19, 201826.7526.7526.7526800
December 20, 201826.126.126.126.75100
December 21, 201826.7526.7526.7526.16300
December 24, 201826.7527.527.126.75200
December 27, 201827.527.527.527.1300
December 28, 201826262627.5200
December 31, 201827.528.527.5267700