SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 69 |
| 2023-05-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-05-22 | 1,640.00 | 1,640.00 | 1,540.00 | 1,640.00 | 1,640.00 | 249 |
| 2023-05-19 | 1,540.00 | 1,640.00 | 1,540.00 | 1,640.00 | 1,640.00 | 1,451 |
| 2023-05-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2023-05-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 533 |
| 2023-05-16 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 10 |
| 2023-05-15 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 442 |
| 2023-05-12 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 600 |
| 2023-05-11 | 1,640.00 | 1,640.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1,133 |
| 2023-05-10 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 145 |
| 2023-05-09 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 598 |
| 2023-05-08 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-05-05 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 312 |
| 2023-05-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-05-03 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-05-02 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 250 |
| 2023-04-28 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 100 |
| 2023-04-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-04-25 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,588 |
| 2023-04-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-04-21 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 30 |
| 2023-04-20 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 136 |
| 2023-04-19 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 56 |
| 2023-04-18 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-04-17 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 355 |
| 2023-04-14 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 946 |
| 2023-04-13 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-04-12 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 202 |
| 2023-04-11 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-04-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-04-05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 200 |
| 2023-04-04 | 1,620.00 | 1,680.00 | 1,620.00 | 1,620.00 | 1,620.00 | 493 |
| 2023-04-03 | 1,620.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | 89 |
| 2023-03-31 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 54,710 |
| 2023-03-30 | 1,640.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,640.00 | 354 |
| 2023-03-29 | 1,640.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,640.00 | 175 |
| 2023-03-28 | 1,540.00 | 1,680.00 | 1,540.00 | 1,640.00 | 1,640.00 | 5,410 |
| 2023-03-27 | 1,420.00 | 1,560.00 | 1,420.00 | 1,540.00 | 1,540.00 | 5,932 |
| 2023-03-24 | 1,360.00 | 1,420.00 | 1,360.00 | 1,420.00 | 1,420.00 | 9,259 |
| 2023-03-23 | 1,260.00 | 1,360.00 | 1,260.00 | 1,360.00 | 1,360.00 | 1,369 |
| 2023-03-22 | 1,260.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,260.00 | 600 |
| 2023-03-21 | 1,260.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 10 |
| 2023-03-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 400 |
| 2023-03-16 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1,971 |
| 2023-03-15 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 171 |
| 2023-03-14 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-13 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 10 |
| 2023-03-10 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,349 |
| 2023-03-09 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1,000 |
| 2023-03-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,346 |
| 2023-03-07 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,795 |
| 2023-03-06 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-03 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 475 |
| 2023-03-02 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 708 |
| 2023-03-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-28 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 440 |
| 2023-02-27 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-24 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 100 |
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.