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
2026-04-232,640.002,640.002,550.002,640.002,640.001,978
2026-04-222,640.002,640.002,600.002,640.002,640.003,426
2026-04-212,610.002,640.002,610.002,640.002,640.00298
2026-04-202,630.002,650.002,540.002,610.002,610.003,099
2026-04-172,640.002,650.002,600.002,630.002,630.002,309
2026-04-162,640.002,650.002,640.002,640.002,640.003,042
2026-04-152,650.002,650.002,630.002,640.002,640.001,410
2026-04-142,640.002,790.002,600.002,650.002,650.00892
2026-04-132,650.002,790.002,550.002,640.002,640.003,480
2026-04-102,630.002,650.002,630.002,650.002,650.006,666
2026-04-092,790.002,790.002,600.002,630.002,630.0010,385
2026-04-082,800.002,800.002,500.002,790.002,790.002,840
2026-04-022,690.002,800.002,500.002,800.002,800.003,869
2026-04-012,780.002,850.002,500.002,690.002,690.0018,991
2026-03-312,810.002,810.002,760.002,780.002,780.00956
2026-03-302,780.002,860.002,750.002,810.002,810.001,806
2026-03-272,760.002,860.002,510.002,780.002,780.002,403
2026-03-262,890.002,890.002,500.002,760.002,760.001,271
2026-03-252,900.002,900.002,860.002,890.002,890.003,734
2026-03-242,880.002,900.002,660.002,900.002,900.003,175
2026-03-232,880.002,900.002,680.002,880.002,880.002,057
2026-03-202,880.002,900.002,800.002,880.002,880.0016,068
2026-03-192,780.002,900.002,780.002,880.002,880.002,637
2026-03-182,680.003,000.002,650.002,780.002,780.0013,833
2026-03-172,600.002,900.002,600.002,680.002,680.001,700
2026-03-162,600.002,650.002,580.002,600.002,600.005,920
2026-03-132,580.002,650.002,550.002,600.002,600.009,234
2026-03-122,600.002,650.002,550.002,580.002,580.005,658
2026-03-112,520.002,600.002,520.002,600.002,600.003,646
2026-03-102,550.002,600.002,490.002,520.002,520.004,745
2026-03-092,500.002,650.002,500.002,550.002,550.002,726
2026-03-062,610.002,660.002,450.002,500.002,500.002,471
2026-03-052,680.002,680.002,500.002,610.002,610.001,771
2026-03-042,680.002,680.002,600.002,680.002,680.008,895
2026-03-032,670.002,690.002,620.002,680.002,680.008,399
2026-03-022,690.002,700.002,620.002,670.002,670.005,725
2026-02-272,670.002,700.002,650.002,690.002,690.007,050
2026-02-262,660.002,700.002,600.002,670.002,670.005,598
2026-02-252,660.002,660.002,660.002,660.002,660.000
2026-02-242,660.002,660.002,660.002,660.002,660.000
2026-02-232,710.002,710.002,600.002,660.002,660.008,222
2026-02-202,580.002,710.002,580.002,710.002,710.003,395
2026-02-192,700.002,710.002,310.002,580.002,580.006,443
2026-02-182,700.002,700.002,660.002,700.002,700.0017,157
2026-02-172,710.002,770.002,660.002,700.002,700.0029,238
2026-02-162,690.002,800.002,690.002,710.002,710.0011,122
2026-02-132,620.002,710.002,620.002,690.002,690.0026,246
2026-02-122,670.002,670.002,300.002,620.002,620.0012,781
2026-02-112,680.002,680.002,560.002,670.002,670.006,151
2026-02-102,690.002,690.002,660.002,680.002,680.001,164
2026-02-092,700.002,700.002,660.002,690.002,690.008,125
2026-02-062,690.002,700.002,690.002,700.002,700.004,036
2026-02-052,690.002,700.002,690.002,690.002,690.008,359
2026-02-042,700.002,700.002,680.002,690.002,690.006,676
2026-02-032,640.002,700.002,640.002,700.002,700.007,774
2026-02-022,680.002,700.002,500.002,640.002,640.005,434
2026-01-302,790.002,790.002,640.002,680.002,680.003,005
2026-01-293,080.003,080.002,680.002,790.002,790.002,747
2026-01-283,170.003,170.002,900.003,080.003,080.0018,317
2026-01-273,160.003,200.003,100.003,170.003,170.005,569
← NewerPage 3 of 5 · 244 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.