Stock listing

NSEKE:TOTL TotalEnergies Marketing Kenya PLC Share Price

Follow TotalEnergies Marketing Kenya PLC into a list and get an email when it puts out news.

Share price · NSEKE:TOTL

45.80 KES +1.25 (+2.8%)

Close on Oct 29, 2026

Past year -0.3% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: 44.55 – 46.50 KESOct 29, 2026
Volume: 2,580 sharesOct 29, 2026
52-week range: 32.70 – 94.50 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: 1.10M KESMedian day 11,191 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:TOTL · KES, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	45.80	+1.25	+2.8%	44.55	46.50	44.55	2,580
Wed, Oct 28	44.55	-0.75	-1.7%	45.30	46.50	43.50	8,294
Tue, Oct 27	45.30	-0.25	-0.5%	45.55	46.00	44.85	5,620
Mon, Oct 26	45.55	-0.10	-0.2%	45.65	46.50	45.00	5,115
Fri, Oct 23	45.65	-0.15	-0.3%	45.80	46.50	45.00	8,205
Thu, Oct 22	45.80	+0.50	+1.1%	45.30	46.00	45.30	5,001
Wed, Oct 21	45.30	-0.05	-0.1%	45.35	46.00	45.20	9,967
Mon, Oct 19	45.35	-0.05	-0.1%	45.40	45.50	45.15	13,678
Fri, Oct 16	45.40	-0.50	-1.1%	45.90	46.00	45.15	7,677
Thu, Oct 15	45.90	-0.15	-0.3%	46.05	46.45	45.50	5,879
Wed, Oct 14	46.05	-0.05	-0.1%	46.10	46.50	45.50	8,835
Tue, Oct 13	46.10	-0.40	-0.9%	46.50	46.60	46.00	10,899
Mon, Oct 12	46.50	-0.45	-1.0%	46.95	46.95	46.45	23,007
Fri, Oct 9	46.95	+0.75	+1.6%	46.20	47.00	46.20	2,424
Thu, Oct 8	46.20	-0.45	-1.0%	46.65	46.90	46.00	28,706
Wed, Oct 7	46.65	-0.25	-0.5%	46.90	47.00	46.60	4,875
Tue, Oct 6	46.90	-0.30	-0.6%	47.20	47.20	46.50	7,537
Mon, Oct 5	47.20	-0.10	-0.2%	47.30	47.65	46.50	6,670
Fri, Oct 2	47.30	+0.65	+1.4%	46.65	47.80	46.65	6,334
Thu, Oct 1	46.65	-0.25	-0.5%	46.90	47.80	46.05	7,734
Wed, Sep 30	46.90	-0.65	-1.4%	47.55	48.00	46.00	5,054
Tue, Sep 29	47.55	-0.30	-0.6%	47.85	48.00	47.00	9,528
Mon, Sep 28	47.85	+0.05	+0.1%	47.80	48.00	47.50	4,750
Fri, Sep 25	47.80	-0.15	-0.3%	47.95	49.00	47.50	19,634
Thu, Sep 24	47.95	+0.10	+0.2%	47.85	48.00	47.50	8,681
Wed, Sep 23	47.85	+0.10	+0.2%	47.75	48.20	47.00	8,503
Tue, Sep 22	47.75	+0.60	+1.3%	47.15	48.00	47.00	8,894
Mon, Sep 21	47.15	+0.95	+2.1%	46.20	48.20	46.20	9,946
Fri, Sep 18	46.20	+2.35	+5.4%	43.85	48.20	43.80	7,453
Thu, Sep 17	43.85	-2.50	-5.4%	46.35	46.35	43.00	18,215
Wed, Sep 16	46.35	-2.70	-5.5%	49.05	49.05	46.00	20,338
Tue, Sep 15	49.05	-0.15	-0.3%	49.20	49.50	48.60	3,683
Mon, Sep 14	49.20	-0.40	-0.8%	49.60	50.00	48.00	10,250
Fri, Sep 11	49.60	-0.15	-0.3%	49.75	50.00	48.70	5,062
Thu, Sep 10	49.75	+0.10	+0.2%	49.65	51.00	49.00	18,538
Wed, Sep 9	49.65	+0.10	+0.2%	49.55	51.75	48.50	20,069
Tue, Sep 8	49.55	-0.70	-1.4%	50.25	52.00	49.03	21,204
Mon, Sep 7	50.25	+0.45	+0.9%	49.80	50.25	48.60	70,833
Fri, Sep 4	49.80	+0.80	+1.6%	49.00	50.25	48.60	147,197
Thu, Sep 3	49.00	0.00	0.0%	49.00	49.20	48.65	68,550
Wed, Sep 2	49.00	+0.05	+0.1%	48.95	49.20	48.65	53,087
Tue, Sep 1	48.95	+0.45	+0.9%	48.50	49.30	48.50	110,151
Mon, Aug 31	48.50	-0.20	-0.4%	48.70	49.40	46.00	31,014
Fri, Aug 28	48.70	+0.70	+1.5%	48.00	49.50	45.70	129,034
Thu, Aug 27	48.00	+2.95	+6.5%	45.05	49.50	45.00	144,403
Wed, Aug 26	45.05	+0.20	+0.4%	44.85	45.30	44.85	5,532
Tue, Aug 25	44.85	+0.75	+1.7%	44.10	45.50	44.00	17,344
Mon, Aug 24	44.10	-0.80	-1.8%	44.90	45.00	43.50	9,299
Fri, Aug 21	44.90	+0.30	+0.7%	44.60	45.00	44.20	12,747
Thu, Aug 20	44.60	+1.50	+3.5%	43.10	45.00	42.80	65,845
Wed, Aug 19	43.10	0.00	0.0%	43.10	44.00	42.50	16,246
Tue, Aug 18	43.10	-0.25	-0.6%	43.35	43.70	42.75	38,452
Mon, Aug 17	43.35	0.00	0.0%	43.35	43.70	42.50	15,267
Fri, Aug 14	43.35	0.00	0.0%	43.35	43.70	43.00	21,574
Thu, Aug 13	43.35	-0.40	-0.9%	43.75	43.75	43.00	11,483
Wed, Aug 12	43.75	0.00	0.0%	43.75	45.00	43.50	20,863
Tue, Aug 11	43.75	+0.40	+0.9%	43.35	43.90	43.35	12,628
Mon, Aug 10	43.35	-0.05	-0.1%	43.40	43.70	43.00	14,518
Fri, Aug 7	43.40	-0.15	-0.3%	43.55	43.70	43.20	9,670
Thu, Aug 6	43.55	-0.15	-0.3%	43.70	43.75	43.00	18,362
Wed, Aug 5	43.70	+0.55	+1.3%	43.15	43.90	43.00	3,871
Tue, Aug 4	43.15	-0.15	-0.3%	43.30	43.50	43.00	30,117
Mon, Aug 3	43.30	-0.15	-0.3%	43.45	43.50	43.03	31,893
Fri, Jul 31	43.45	-0.50	-1.1%	43.95	44.50	43.00	31,899
Thu, Jul 30	43.95	-0.10	-0.2%	44.05	44.50	43.70	15,983
Wed, Jul 29	44.05	+0.10	+0.2%	43.95	45.00	43.95	6,613

Ticker: NSEKE:TOTL
Asset type: Stock
Sector: Energy
Industry: Refining & fuel marketing
Exchange: NSEKE
Currency: KES

Latest news

Annual Report & Financials Statements for the Year Ended 31st December 2023

Jun 5, 2024

Summary of Audited Financial Statements for the Year Ended 31st December 2023

Apr 29, 2024

Annual Report & Financials Statements for the Year Ended 31st December 2022

May 23, 2023

All TotalEnergies Marketing Kenya PLC news

TotalEnergies Marketing Kenya PLC on 6ix

Sector: Energy
Industry: Refining & fuel marketing
News releases: 3 in all · newest Jun 5, 2024 · oldest 2023