SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 1,340.00 | 1,460.00 | 1,320.00 | 1,340.00 | 1,340.00 | 210 |
| 2023-11-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 375 |
| 2023-11-09 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 69 |
| 2023-11-08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-11-06 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 440 |
| 2023-11-03 | 1,340.00 | 1,460.00 | 1,340.00 | 1,340.00 | 1,340.00 | 488 |
| 2023-11-02 | 1,340.00 | 1,460.00 | 1,340.00 | 1,340.00 | 1,340.00 | 18 |
| 2023-11-01 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2023-10-31 | 1,340.00 | 1,460.00 | 1,340.00 | 1,340.00 | 1,340.00 | 10 |
| 2023-10-30 | 1,340.00 | 1,460.00 | 1,320.00 | 1,340.00 | 1,340.00 | 451 |
| 2023-10-27 | 1,440.00 | 1,480.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2,806 |
| 2023-10-26 | 1,440.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10 |
| 2023-10-25 | 1,440.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10 |
| 2023-10-24 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-23 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-10-19 | 1,440.00 | 1,580.00 | 1,440.00 | 1,440.00 | 1,440.00 | 20 |
| 2023-10-18 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10,000 |
| 2023-10-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-06 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 30 |
| 2023-10-05 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 20 |
| 2023-10-04 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 365 |
| 2023-10-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-10-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-29 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 10 |
| 2023-09-27 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 10 |
| 2023-09-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-22 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 10 |
| 2023-09-21 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 108 |
| 2023-09-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2023-09-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 |
| 2023-09-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 200 |
| 2023-09-14 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 27 |
| 2023-09-13 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 310 |
| 2023-09-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-11 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 30 |
| 2023-09-08 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 5 |
| 2023-09-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-06 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 120 |
| 2023-09-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-09-04 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 334 |
| 2023-09-01 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 20 |
| 2023-08-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-08-30 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 100 |
| 2023-08-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-08-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,186 |
| 2023-08-25 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,814 |
| 2023-08-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-22 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10,000 |
| 2023-08-21 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 4,700 |
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.