SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 4,700 |
| 2023-08-18 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-17 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-16 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 425 |
| 2023-08-15 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-14 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 86 |
| 2023-08-11 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 432 |
| 2023-08-10 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 18 |
| 2023-08-09 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 259 |
| 2023-08-07 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-08-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 459 |
| 2023-08-03 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 452 |
| 2023-08-02 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 40 |
| 2023-08-01 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 600 |
| 2023-07-31 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-07-28 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 440 |
| 2023-07-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-07-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-07-25 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 115 |
| 2023-07-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 500 |
| 2023-07-21 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 950 |
| 2023-07-20 | 1,640.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,680.00 | 3,152 |
| 2023-07-19 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,651 |
| 2023-07-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-07-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-07-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,629 |
| 2023-07-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,819 |
| 2023-07-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 9,442 |
| 2023-07-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 28,852 |
| 2023-07-10 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 1,148 |
| 2023-07-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-07-05 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 30,118 |
| 2023-07-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,070 |
| 2023-07-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-28 | 1,440.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 35,913 |
| 2023-06-27 | 1,500.00 | 1,500.00 | 1,360.00 | 1,440.00 | 1,440.00 | 1,072 |
| 2023-06-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2023-06-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 20 |
| 2023-06-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 82 |
| 2023-06-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 674 |
| 2023-06-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 441 |
| 2023-06-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2023-06-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,000 |
| 2023-06-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2023-06-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 20 |
| 2023-06-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,525 |
| 2023-06-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-06-06 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9,770 |
| 2023-06-05 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2023-06-02 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2023-06-01 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 100 |
| 2023-05-31 | 1,500.00 | 1,620.00 | 1,500.00 | 1,540.00 | 1,540.00 | 6,265 |
| 2023-05-30 | 1,500.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,500.00 | 33,271 |
| 2023-05-29 | 1,500.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 2023-05-26 | 1,640.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,000 |
| 2023-05-25 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 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.