SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 823 |
| 2024-02-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 210 |
| 2024-02-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-02-06 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,118 |
| 2024-02-05 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 440 |
| 2024-02-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-02-01 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 220 |
| 2024-01-31 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 360 |
| 2024-01-30 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 442 |
| 2024-01-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 30 |
| 2024-01-26 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 200 |
| 2024-01-25 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-01-24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-01-23 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 263 |
| 2024-01-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 50 |
| 2024-01-19 | 1,240.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | 105 |
| 2024-01-18 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-01-17 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-01-16 | 1,240.00 | 1,360.00 | 1,240.00 | 1,240.00 | 1,240.00 | 255 |
| 2024-01-15 | 1,240.00 | 1,360.00 | 1,240.00 | 1,240.00 | 1,240.00 | 260 |
| 2024-01-11 | 1,240.00 | 1,360.00 | 1,240.00 | 1,240.00 | 1,240.00 | 194 |
| 2024-01-10 | 1,240.00 | 1,320.00 | 1,240.00 | 1,240.00 | 1,240.00 | 498 |
| 2024-01-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-01-08 | 1,240.00 | 1,320.00 | 1,240.00 | 1,240.00 | 1,240.00 | 49 |
| 2024-01-05 | 1,240.00 | 1,320.00 | 1,240.00 | 1,240.00 | 1,240.00 | 324 |
| 2024-01-04 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 8,917 |
| 2024-01-03 | 1,320.00 | 1,320.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,750 |
| 2024-01-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-29 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-28 | 1,320.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 670 |
| 2023-12-27 | 1,320.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10 |
| 2023-12-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-21 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-18 | 1,320.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 34 |
| 2023-12-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-14 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 193 |
| 2023-12-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 560 |
| 2023-12-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 20 |
| 2023-12-08 | 1,320.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 60 |
| 2023-12-07 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-12-06 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10,821 |
| 2023-12-05 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 150 |
| 2023-12-04 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 220 |
| 2023-12-01 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 477 |
| 2023-11-30 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-29 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-28 | 1,340.00 | 1,460.00 | 1,340.00 | 1,340.00 | 1,340.00 | 10 |
| 2023-11-27 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 475 |
| 2023-11-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-23 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 25 |
| 2023-11-22 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,651 |
| 2023-11-21 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 60 |
| 2023-11-20 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 210 |
| 2023-11-17 | 1,340.00 | 1,400.00 | 1,320.00 | 1,340.00 | 1,340.00 | 504 |
| 2023-11-16 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-15 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 200 |
| 2023-11-14 | 1,340.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 20 |
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.