TPS Eastern Africa Plc (NASE:TPSE)
Kenya
· Delayed Price · Currency is KES 14.70
-0.40 (-2.65%)
At close: Dec 5, 2025
TPS Eastern Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 17.00 | 17.00 | 15.50 | 15.85 | 15.85 | -6.76% | 265 |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 6,000 |
| Nov 17, 2025 | 16.65 | 17.00 | 16.65 | 16.90 | 16.90 | 5.62% | 6,020 |
| Nov 14, 2025 | 16.00 | 16.90 | 15.35 | 16.00 | 16.00 | -3.90% | 709 |
| Nov 13, 2025 | 16.50 | 16.95 | 15.50 | 16.65 | 16.65 | - | 594 |
| Nov 12, 2025 | 16.70 | 17.00 | 15.30 | 16.65 | 16.65 | -1.77% | 6,057 |
| Nov 11, 2025 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | -0.29% | 4,443 |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 536 |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8.97% | 207 |
| Nov 6, 2025 | 16.50 | 17.90 | 15.00 | 15.60 | 15.60 | -5.17% | 18,071 |
| Nov 5, 2025 | 16.25 | 16.50 | 16.25 | 16.45 | 16.45 | 1.54% | 2,142 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.00 | 16.20 | 16.20 | -0.61% | 6,083 |
| Nov 3, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | - | 2,630 |
| Oct 31, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 0.31% | 28,020 |
| Oct 30, 2025 | 16.20 | 17.80 | 16.20 | 16.25 | 16.25 | 0.31% | 2,136 |
| Oct 29, 2025 | 17.60 | 17.60 | 16.10 | 16.20 | 16.20 | -9.24% | 2,122 |
| Oct 28, 2025 | 17.60 | 18.20 | 17.60 | 17.85 | 17.85 | 3.78% | 26,994 |
| Oct 27, 2025 | 17.50 | 17.60 | 15.50 | 17.20 | 17.20 | 2.38% | 8,241 |
| Oct 24, 2025 | 17.00 | 17.00 | 16.40 | 16.80 | 16.80 | 1.82% | 426 |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 16,800 |
| Oct 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | 2,600 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 2,045 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 1,076 |
| Oct 15, 2025 | 15.50 | 16.00 | 15.50 | 15.55 | 15.55 | -2.81% | 900 |
| Oct 14, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 3,133 |
| Oct 13, 2025 | 15.00 | 16.00 | 15.00 | 15.90 | 15.90 | 1.27% | 3,069 |
| Oct 9, 2025 | 15.55 | 16.00 | 15.55 | 15.70 | 15.70 | -1.88% | 1,606 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 890 |
| Oct 7, 2025 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | -0.31% | 10,338 |
| Oct 6, 2025 | 16.00 | 17.00 | 16.00 | 16.05 | 16.05 | -3.89% | 7,020 |
| Oct 3, 2025 | 17.00 | 17.10 | 16.00 | 16.70 | 16.70 | 0.60% | 1,320 |
| Oct 2, 2025 | 16.40 | 18.00 | 16.00 | 16.60 | 16.60 | 1.22% | 4,002 |
| Oct 1, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.40 | 9.33% | 1,312 |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.28% | 504 |
| Sep 29, 2025 | 16.00 | 16.60 | 15.10 | 15.35 | 15.35 | -0.65% | 3,108 |
| Sep 26, 2025 | 15.05 | 16.00 | 15.05 | 15.45 | 15.45 | - | 729 |
| Sep 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1,274 |
| Sep 24, 2025 | 16.00 | 16.00 | 15.00 | 15.45 | 15.45 | -3.13% | 30,505 |
| Sep 23, 2025 | 15.00 | 16.00 | 14.15 | 15.95 | 15.95 | 1.92% | 2,786 |
| Sep 22, 2025 | 16.50 | 16.50 | 15.50 | 15.65 | 15.65 | -7.12% | 774 |
| Sep 19, 2025 | 17.00 | 17.00 | 15.95 | 16.85 | 16.85 | 5.31% | 1,412 |
| Sep 18, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 1,230 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | -6.98% | 8,722 |
| Sep 16, 2025 | 16.00 | 17.50 | 16.00 | 17.20 | 17.20 | -1.71% | 1,585 |
| Sep 15, 2025 | 17.70 | 18.15 | 16.00 | 17.50 | 17.50 | -1.13% | 1,352 |
| Sep 12, 2025 | 15.50 | 18.15 | 15.00 | 17.70 | 17.70 | 7.27% | 20,604 |
| Sep 11, 2025 | 16.65 | 17.00 | 15.50 | 16.50 | 16.50 | 4.76% | 11,438 |
| Sep 10, 2025 | 16.00 | 16.65 | 15.10 | 15.75 | 15.75 | 3.96% | 3,742 |
| Sep 9, 2025 | 15.75 | 15.75 | 15.00 | 15.15 | 15.15 | -0.66% | 1,888 |
| Sep 8, 2025 | 15.20 | 16.00 | 15.00 | 15.25 | 15.25 | -0.33% | 9,637 |
| Sep 5, 2025 | 15.05 | 15.55 | 15.00 | 15.30 | 15.30 | 0.99% | 26,765 |
| Sep 4, 2025 | 15.00 | 16.00 | 15.00 | 15.15 | 15.15 | 1.00% | 22,720 |
| Sep 3, 2025 | 14.90 | 16.25 | 14.90 | 15.00 | 15.00 | 1.01% | 25,655 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 14.85 | 14.85 | - | 5 |
| Sep 1, 2025 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 1.02% | 214 |
| Aug 29, 2025 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | 5.38% | 493 |
| Aug 28, 2025 | 15.15 | 15.15 | 13.85 | 13.95 | 13.95 | -7.92% | 5,040 |
| Aug 27, 2025 | 15.50 | 15.50 | 14.20 | 15.15 | 15.15 | - | 7,744 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | - | 1,784 |
| Aug 25, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -2.26% | 310 |
| Aug 22, 2025 | 15.00 | 15.75 | 14.85 | 15.50 | 15.50 | 4.03% | 105,848 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 176 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.10 | 14.90 | 14.90 | -0.67% | 3,366 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 9.49% | 1,800 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.20 | 13.70 | 13.70 | -0.72% | 2,334 |
| Aug 15, 2025 | 14.00 | 14.05 | 13.05 | 13.80 | 13.80 | -4.50% | 198,342 |
| Aug 14, 2025 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 1.05% | 1,309 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 10,805 |
| Aug 12, 2025 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | 0.69% | 67,210 |
| Aug 11, 2025 | 13.85 | 14.50 | 13.85 | 14.40 | 14.40 | 2.13% | 67,200 |
| Aug 8, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | -2.76% | 745 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 50,500 |
| Aug 6, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 11,000 |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Aug 1, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 48,200 |
| Jul 31, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 13,300 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 900 |
| Jul 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 300 |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 5,600 |
| Jul 23, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | 1,800 |
| Jul 22, 2025 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | 4.20% | 600 |
| Jul 21, 2025 | 14.30 | 14.95 | 14.30 | 14.30 | 14.30 | -4.67% | 8,000 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,400 |
| Jul 17, 2025 | 14.50 | 15.10 | 14.50 | 15.00 | 15.00 | - | 800 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 1,000 |
| Jul 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.92% | 1,200 |
| Jul 14, 2025 | 14.35 | 16.45 | 14.35 | 15.25 | 15.25 | 0.33% | 3,200 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 7.80% | 900 |