TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 36,767 |
| 2025-08-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 76,070 |
| 2025-08-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 63,722 |
| 2025-08-04 | 705.00 | 705.00 | 640.00 | 640.00 | 640.00 | 143,264 |
| 2025-08-01 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 120,361 |
| 2025-07-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 216,407 |
| 2025-07-30 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 313,541 |
| 2025-07-29 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 93,440 |
| 2025-07-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 40,000 |
| 2025-07-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 20,207 |
| 2025-07-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 16,911 |
| 2025-07-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 12,974 |
| 2025-07-22 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 10,408 |
| 2025-07-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 135,413 |
| 2025-07-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 18,418 |
| 2025-07-17 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 83,010 |
| 2025-07-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 123,497 |
| 2025-07-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 30,127 |
| 2025-07-11 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 70,162 |
| 2025-07-10 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 95,628 |
| 2025-07-09 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 13,665 |
| 2025-07-08 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 42,986 |
| 2025-07-07 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 9,602 |
| 2025-07-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 19,938 |
| 2025-07-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 303,369 |
| 2025-07-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 95,329 |
| 2025-07-01 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 22,370 |
| 2025-06-30 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 24,202 |
| 2025-06-27 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 35,790 |
| 2025-06-26 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 121,151 |
| 2025-06-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 150,107 |
| 2025-06-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 239,934 |
| 2025-06-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 39,350 |
| 2025-06-20 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 276,858 |
| 2025-06-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 42,913 |
| 2025-06-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 17,275 |
| 2025-06-17 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 29,472 |
| 2025-06-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 36,613 |
| 2025-06-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 87,319 |
| 2025-06-11 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 21,366 |
| 2025-06-10 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 230,016 |
| 2025-06-05 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 101,307 |
| 2025-06-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 39,174 |
| 2025-06-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 152,208 |
| 2025-06-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 39,313 |
| 2025-05-30 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 119,198 |
| 2025-05-29 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 470,496 |
| 2025-05-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 95,223 |
| 2025-05-27 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 134,410 |
| 2025-05-26 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 54,788 |
| 2025-05-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 16,719 |
| 2025-05-22 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 25,297 |
| 2025-05-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 12,413 |
| 2025-05-20 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 71,919 |
| 2025-05-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 51,509 |
| 2025-05-16 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 13,021 |
| 2025-05-15 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 45,366 |
| 2025-05-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 74,959 |
| 2025-05-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 94,044 |
| 2025-05-12 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 8,013 |
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.