SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,000 |
| 2024-05-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,250 |
| 2024-05-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2024-05-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20,860 |
| 2024-05-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-05-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,523 |
| 2024-05-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-05-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 337 |
| 2024-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-04-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2024-04-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2024-04-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,053 |
| 2024-04-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,575 |
| 2024-04-22 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2024-04-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-04-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-04-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 110 |
| 2024-04-16 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10 |
| 2024-04-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| 2024-04-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20 |
| 2024-04-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-04-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 810 |
| 2024-04-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2024-04-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-04-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 440 |
| 2024-04-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 300 |
| 2024-03-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| 2024-03-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 990 |
| 2024-03-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 750 |
| 2024-03-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 95 |
| 2024-03-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,532 |
| 2024-03-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,468 |
| 2024-03-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-03-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| 2024-03-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20 |
| 2024-03-15 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,667 |
| 2024-03-14 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2024-03-13 | 1,140.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 59 |
| 2024-03-12 | 1,160.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1,624 |
| 2024-03-11 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 2,800 |
| 2024-03-08 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-03-07 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 20 |
| 2024-03-06 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 300 |
| 2024-03-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-03-04 | 1,120.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | 500 |
| 2024-03-01 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 13 |
| 2024-02-29 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 442 |
| 2024-02-28 | 1,120.00 | 1,160.00 | 1,100.00 | 1,120.00 | 1,120.00 | 636 |
| 2024-02-27 | 1,120.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | 930 |
| 2024-02-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-02-23 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | 5,822 |
| 2024-02-22 | 1,200.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 172 |
| 2024-02-21 | 1,200.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 10 |
| 2024-02-20 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 370 |
| 2024-02-19 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 30 |
| 2024-02-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 630 |
| 2024-02-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2024-02-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-02-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-02-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
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.