SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-09-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-08-31 | 1,900.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | 568,158 |
| 2022-08-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-08-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-08-26 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 550,040 |
| 2022-08-25 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,475 |
| 2022-08-24 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,093 |
| 2022-08-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 422 |
| 2022-08-19 | 1,960.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 118 |
| 2022-08-18 | 1,960.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 29 |
| 2022-08-17 | 1,960.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 50 |
| 2022-08-16 | 1,940.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | 981 |
| 2022-08-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-08-12 | 1,940.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,940.00 | 10 |
| 2022-08-11 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-08-10 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-08-09 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-08-05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 130 |
| 2022-08-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-08-03 | 1,940.00 | 2,020.00 | 1,900.00 | 1,940.00 | 1,940.00 | 220 |
| 2022-08-02 | 2,040.00 | 2,040.00 | 1,900.00 | 1,940.00 | 1,940.00 | 12,128 |
| 2022-08-01 | 2,240.00 | 2,240.00 | 2,020.00 | 2,040.00 | 2,040.00 | 20,283 |
| 2022-07-29 | 2,140.00 | 2,340.00 | 1,940.00 | 2,240.00 | 2,240.00 | 1,951 |
| 2022-07-28 | 2,200.00 | 2,420.00 | 1,980.00 | 2,140.00 | 2,140.00 | 41,692 |
| 2022-07-27 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 8,748 |
| 2022-07-26 | 1,820.00 | 2,000.00 | 1,820.00 | 2,000.00 | 2,000.00 | 1,010 |
| 2022-07-25 | 1,680.00 | 1,840.00 | 1,680.00 | 1,820.00 | 1,820.00 | 2,308 |
| 2022-07-22 | 1,540.00 | 1,680.00 | 1,540.00 | 1,680.00 | 1,680.00 | 5,000 |
| 2022-07-21 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,540.00 | 1,061 |
| 2022-07-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-19 | 1,400.00 | 1,520.00 | 1,400.00 | 1,400.00 | 1,400.00 | 698 |
| 2022-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-07-15 | 1,300.00 | 1,420.00 | 1,300.00 | 1,400.00 | 1,400.00 | 8,942 |
| 2022-07-14 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 550 |
| 2022-07-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,570 |
| 2022-07-12 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 5,441 |
| 2022-07-11 | 1,200.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 5,024 |
| 2022-07-08 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 10,000 |
| 2022-07-06 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 442 |
| 2022-07-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-07-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,827 |
| 2022-07-01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,020 |
| 2022-06-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-28 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 1,100 |
| 2022-06-27 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 90 |
| 2022-06-24 | 1,120.00 | 1,180.00 | 1,120.00 | 1,120.00 | 1,120.00 | 642 |
| 2022-06-23 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 380 |
| 2022-06-22 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2022-06-21 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 30 |
| 2022-06-20 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 741 |
| 2022-06-17 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,886 |
| 2022-06-16 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2,786 |
| 2022-06-15 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,323 |
| 2022-06-14 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 296 |
| 2022-06-13 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 34,546 |
| 2022-06-10 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2022-06-09 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2022-06-08 | 1,040.00 | 1,120.00 | 1,040.00 | 1,100.00 | 1,100.00 | 1,765 |
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.