Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← SWIS.DSE stock page

SWISSPORT TANZANIA LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,460.002,460.002,200.002,310.002,310.001,559
2026-10-132,460.002,500.002,200.002,460.002,460.004,238
2026-10-122,500.002,500.002,450.002,460.002,460.001,814
2026-10-092,500.002,500.002,490.002,500.002,500.006,964
2026-10-082,490.002,500.002,490.002,500.002,500.00999
2026-10-072,500.002,500.002,490.002,490.002,490.003,252
2026-10-062,500.002,500.002,490.002,500.002,500.004,736
2026-10-052,500.002,500.002,490.002,500.002,500.001,192
2026-10-022,500.002,500.002,490.002,500.002,500.003,002
2026-10-012,500.002,500.002,490.002,500.002,500.006,028
2026-09-302,500.002,500.002,480.002,500.002,500.002,564
2026-09-292,500.002,500.002,480.002,500.002,500.0014,967
2026-09-282,560.002,690.002,500.002,500.002,500.006,424
2026-09-252,530.002,640.002,500.002,560.002,560.005,836
2026-09-242,560.002,600.002,500.002,530.002,530.003,411
2026-09-232,600.002,640.002,550.002,560.002,560.001,174
2026-09-222,600.002,600.002,560.002,600.002,600.00589
2026-09-212,640.002,650.002,570.002,600.002,600.005,240
2026-09-182,640.002,650.002,600.002,640.002,640.002,356
2026-09-172,570.002,640.002,530.002,640.002,640.001,700
2026-09-162,650.002,650.002,270.002,570.002,570.00946
2026-09-152,680.002,680.002,650.002,650.002,650.00265
2026-09-142,720.002,790.002,650.002,680.002,680.006,289
2026-09-112,790.002,790.002,650.002,720.002,720.00601
2026-09-102,780.002,790.002,670.002,790.002,790.00420
2026-09-092,780.002,790.002,680.002,780.002,780.00712
2026-09-082,700.002,780.002,700.002,780.002,780.004,124
2026-09-072,660.002,790.002,660.002,700.002,700.001,393
2026-09-042,670.002,790.002,630.002,660.002,660.002,935
2026-09-032,670.002,670.002,650.002,670.002,670.0080
2026-09-022,540.002,700.002,540.002,670.002,670.002,870
2026-09-012,530.002,700.002,530.002,540.002,540.002,376
2026-08-312,530.002,550.002,530.002,530.002,530.001,194
2026-08-282,570.002,570.002,530.002,530.002,530.001,800
2026-08-272,620.002,700.002,530.002,570.002,570.001,804
2026-08-262,640.002,700.002,550.002,620.002,620.004,084
2026-08-242,610.002,640.002,610.002,640.002,640.001,914
2026-08-212,600.002,650.002,600.002,610.002,610.00630
2026-08-202,560.002,640.002,560.002,600.002,600.00684
2026-08-192,560.002,600.002,550.002,560.002,560.003,085
2026-08-182,580.002,600.002,520.002,560.002,560.001,650
2026-08-172,570.002,600.002,570.002,580.002,580.002,112
2026-08-142,570.002,600.002,570.002,570.002,570.00587
2026-08-132,590.002,600.002,450.002,570.002,570.003,433
2026-08-122,340.002,600.002,340.002,590.002,590.001,566
2026-08-112,620.002,680.002,300.002,340.002,340.0014,675
2026-08-102,690.002,690.002,550.002,620.002,620.001,305
2026-08-072,620.002,710.002,550.002,690.002,690.001,234
2026-08-062,630.002,710.002,600.002,620.002,620.00643
2026-08-052,620.002,650.002,600.002,630.002,630.003,247
2026-08-042,660.002,710.002,600.002,620.002,620.001,242
2026-08-032,660.002,710.002,600.002,660.002,660.00434
2026-07-312,550.002,770.002,550.002,660.002,660.001,004
2026-07-302,780.002,780.002,550.002,550.002,550.001,871
2026-07-292,750.002,780.002,710.002,780.002,780.00651
2026-07-282,570.002,790.002,570.002,750.002,750.00534
2026-07-272,360.002,710.002,300.002,570.002,570.002,890
2026-07-242,600.002,660.002,220.002,360.002,360.002,611
2026-07-232,620.002,660.002,600.002,600.002,600.001,508
2026-07-222,320.002,660.002,320.002,620.002,620.002,814
Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.