SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 4,248 |
| 2022-11-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-11-24 | 1,440.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | 60 |
| 2022-11-23 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 442 |
| 2022-11-22 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,511 |
| 2022-11-21 | 1,500.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 667 |
| 2022-11-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-11-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-11-16 | 1,500.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 325 |
| 2022-11-15 | 1,500.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 400 |
| 2022-11-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-11-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 310 |
| 2022-11-10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
| 2022-11-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7 |
| 2022-11-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 253 |
| 2022-11-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-11-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,893 |
| 2022-11-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 150 |
| 2022-11-02 | 1,660.00 | 1,660.00 | 1,500.00 | 1,500.00 | 1,500.00 | 914 |
| 2022-11-01 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2022-10-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2022-10-28 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 30 |
| 2022-10-27 | 1,840.00 | 1,840.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5,000 |
| 2022-10-26 | 1,840.00 | 1,840.00 | 1,660.00 | 1,840.00 | 1,840.00 | 350 |
| 2022-10-25 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 410 |
| 2022-10-24 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-21 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 220 |
| 2022-10-20 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 86 |
| 2022-10-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-18 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 290 |
| 2022-10-17 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 100 |
| 2022-10-13 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 170 |
| 2022-10-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-10 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 90 |
| 2022-10-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-10-03 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-09-30 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 57 |
| 2022-09-29 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-09-28 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 50 |
| 2022-09-27 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-09-26 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 270 |
| 2022-09-23 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 58 |
| 2022-09-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-09-21 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 135,020 |
| 2022-09-20 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 30 |
| 2022-09-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-09-16 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 20 |
| 2022-09-15 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 555 |
| 2022-09-14 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 710 |
| 2022-09-13 | 1,840.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 20 |
| 2022-09-12 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 10 |
| 2022-09-09 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 572 |
| 2022-09-08 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 56 |
| 2022-09-07 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 476 |
| 2022-09-06 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 10 |
| 2022-09-05 | 1,900.00 | 1,980.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1,396 |
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.