Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SWIS.DSE stock page

SWISSPORT TANZANIA LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,450.002,600.002,240.002,320.002,320.009,142
2026-07-202,460.002,460.002,420.002,450.002,450.007,425
2026-07-172,520.002,520.002,430.002,460.002,460.0011,472
2026-07-162,610.002,700.002,480.002,520.002,520.0018,101
2026-07-152,580.002,700.002,580.002,610.002,610.002,274
2026-07-142,540.002,700.002,500.002,580.002,580.005,345
2026-07-132,730.002,750.002,420.002,540.002,540.002,108
2026-07-102,720.002,750.002,700.002,730.002,730.00658
2026-07-092,650.002,750.002,650.002,720.002,720.00980
2026-07-082,790.002,790.002,410.002,650.002,650.002,549
2026-07-062,870.002,870.002,750.002,790.002,790.001,227
2026-07-032,700.003,000.002,700.002,870.002,870.001,651
2026-07-022,630.002,720.002,630.002,700.002,700.001,343
2026-07-012,690.002,800.002,630.002,630.002,630.002,858
2026-06-302,700.002,710.002,630.002,690.002,690.005,241
2026-06-292,710.002,710.002,630.002,700.002,700.002,525
2026-06-262,710.002,710.002,700.002,710.002,710.001,133
2026-06-252,710.002,710.002,690.002,710.002,710.002,988
2026-06-242,710.002,740.002,700.002,710.002,710.003,855
2026-06-232,730.002,740.002,690.002,710.002,710.002,138
2026-06-222,740.002,800.002,690.002,730.002,730.002,419
2026-06-192,690.002,900.002,690.002,740.002,740.002,851
2026-06-182,690.002,740.002,670.002,690.002,690.00534
2026-06-172,690.002,750.002,620.002,690.002,690.00802
2026-06-162,600.002,750.002,600.002,690.002,690.00821
2026-06-152,720.002,750.002,600.002,600.002,600.001,963
2026-06-122,750.002,790.002,600.002,720.002,720.00709
2026-06-112,690.002,750.002,600.002,750.002,750.005,579
2026-06-102,690.002,750.002,600.002,690.002,690.001,266
2026-06-092,670.002,790.002,600.002,690.002,690.001,824
2026-06-082,700.002,700.002,560.002,670.002,670.003,092
2026-06-052,760.002,760.002,610.002,700.002,700.006,823
2026-06-042,720.002,760.002,720.002,760.002,760.00620
2026-06-032,790.002,790.002,640.002,720.002,720.002,089
2026-06-022,820.002,860.002,640.002,790.002,790.002,576
2026-06-012,640.002,890.002,640.002,820.002,820.001,830
2026-05-292,640.002,890.002,530.002,640.002,640.001,839
2026-05-282,530.002,890.002,530.002,640.002,640.001,238
2026-05-262,530.002,550.002,460.002,530.002,530.003,750
2026-05-252,460.002,550.002,460.002,530.002,530.003,668
2026-05-222,560.002,560.002,350.002,460.002,460.006,683
2026-05-212,580.002,580.002,500.002,560.002,560.003,474
2026-05-202,620.002,630.002,550.002,580.002,580.005,163
2026-05-192,660.002,670.002,550.002,620.002,620.004,072
2026-05-182,660.002,800.002,640.002,660.002,660.001,487
2026-05-152,740.002,800.002,640.002,660.002,660.003,153
2026-05-142,960.002,960.002,680.002,740.002,740.003,090
2026-05-132,820.002,980.002,820.002,960.002,960.008,370
2026-05-122,840.002,980.002,680.002,820.002,820.002,614
2026-05-112,680.002,970.002,600.002,840.002,840.004,041
2026-05-082,910.002,970.002,600.002,680.002,680.001,856
2026-05-072,990.003,000.002,700.002,910.002,910.005,358
2026-05-062,980.003,000.002,700.002,990.002,990.00604
2026-05-052,950.003,000.002,700.002,980.002,980.004,062
2026-05-042,900.002,960.002,900.002,950.002,950.002,779
2026-04-302,700.002,960.002,670.002,900.002,900.0010,132
2026-04-292,730.002,730.002,670.002,700.002,700.002,274
2026-04-282,700.002,950.002,660.002,730.002,730.003,951
2026-04-272,590.002,950.002,590.002,700.002,700.006,244
2026-04-242,640.002,640.002,560.002,590.002,590.002,194
← NewerPage 2 of 3 · 124 trading daysOlder →

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.