TotalEnergies Marketing Nigeria Plc (NGX:TOTAL)
Nigeria
· Delayed Price · Currency is NGN 640.00
0.00 (0.00%)
At close: Dec 5, 2025
NGX:TOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10,849 |
| Dec 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,400 |
| Dec 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,454 |
| Dec 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10,112 |
| Dec 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,780 |
| Nov 28, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5,538 |
| Nov 27, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 2,041 |
| Nov 26, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 7,655 |
| Nov 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,395 |
| Nov 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,574 |
| Nov 21, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,160 |
| Nov 20, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 13,353 |
| Nov 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,629 |
| Nov 18, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,116 |
| Nov 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,955 |
| Nov 14, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 12,762 |
| Nov 13, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,315 |
| Nov 12, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 6,065 |
| Nov 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 207,109 |
| Nov 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,601 |
| Nov 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 6,609 |
| Nov 6, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 2,128 |
| Nov 5, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,966 |
| Nov 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,852 |
| Nov 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 7,437 |
| Oct 31, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 9,588 |
| Oct 30, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8,237 |
| Oct 29, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,389 |
| Oct 28, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 6,451 |
| Oct 27, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 14,254 |
| Oct 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8,534 |
| Oct 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,673 |
| Oct 22, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,449 |
| Oct 21, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5,678 |
| Oct 20, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,167 |
| Oct 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 22,911 |
| Oct 16, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5,953 |
| Oct 15, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,316 |
| Oct 14, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5,646 |
| Oct 13, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 58,418 |
| Oct 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,834 |
| Oct 9, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 13,491 |
| Oct 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 12,363 |
| Oct 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 7,898 |
| Oct 6, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8,100 |
| Oct 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 22,676 |
| Oct 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,994 |
| Sep 30, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,903 |
| Sep 29, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 51,497 |
| Sep 26, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,445 |
| Sep 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,844 |
| Sep 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5,035 |
| Sep 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 226,036 |
| Sep 22, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 6,480 |
| Sep 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8,370 |
| Sep 18, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 14,798 |
| Sep 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 64,600 |
| Sep 16, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,786 |
| Sep 15, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,717 |
| Sep 12, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 4,060 |
| Sep 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,776 |
| Sep 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 9,447 |
| Sep 9, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3,199 |
| Sep 8, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 16,239 |
| Sep 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10,066 |
| Sep 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 76,915 |
| Sep 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 105,451 |
| Sep 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 27,138 |
| Aug 29, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 305,827 |
| Aug 28, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 15,731 |
| Aug 27, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 90,109 |
| Aug 26, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 13,246 |
| Aug 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 35,659 |
| 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 |