TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,841 |
| 2026-07-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,581 |
| 2026-07-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,626 |
| 2026-07-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,479 |
| 2026-07-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,802 |
| 2026-07-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,578 |
| 2026-07-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15,383 |
| 2026-07-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,038 |
| 2026-07-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,106 |
| 2026-07-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,045 |
| 2026-07-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,815 |
| 2026-07-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,309 |
| 2026-07-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,735 |
| 2026-07-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,000 |
| 2026-07-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,034 |
| 2026-07-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,494 |
| 2026-07-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,818 |
| 2026-07-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,838 |
| 2026-07-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,933 |
| 2026-07-01 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,659 |
| 2026-06-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,582 |
| 2026-06-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,088 |
| 2026-06-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,367 |
| 2026-06-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,534 |
| 2026-06-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 738 |
| 2026-06-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,172 |
| 2026-06-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 22,384 |
| 2026-06-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 738 |
| 2026-06-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,833 |
| 2026-06-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,633 |
| 2026-06-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,394 |
| 2026-06-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,733 |
| 2026-06-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,960 |
| 2026-06-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,409 |
| 2026-06-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,515 |
| 2026-06-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,657 |
| 2026-06-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24,063 |
| 2026-06-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,270 |
| 2026-06-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,531 |
| 2026-06-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,431 |
| 2026-06-01 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,237 |
| 2026-05-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,954 |
| 2026-05-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 316,693 |
| 2026-05-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,328 |
| 2026-05-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,770 |
| 2026-05-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,586 |
| 2026-05-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,333 |
| 2026-05-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,399 |
| 2026-05-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 17,004 |
| 2026-05-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,172 |
| 2026-05-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,517 |
| 2026-05-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,904 |
| 2026-05-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 359,614 |
| 2026-05-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,634 |
| 2026-05-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,454 |
| 2026-05-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,816 |
| 2026-05-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 19,781 |
| 2026-05-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 703,723 |
| 2026-05-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 21,216 |
| 2026-04-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 17,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-23 | 40.0000 NGN |
| 2024-04-24 | 25.0000 NGN |
| 2023-04-26 | 21.0000 NGN |
| 2022-11-21 | 4.0000 NGN |
| 2022-04-25 | 18.2000 NGN |
| 2021-08-16 | 4.0000 NGN |
| 2021-04-19 | 6.0800 NGN |
| 2020-06-05 | 6.7100 NGN |
| 2019-04-23 | 14.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.