SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3,200.00 | 3,200.00 | 3,100.00 | 3,160.00 | 3,160.00 | 7,340 |
| 2026-01-23 | 3,310.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 5,043 |
| 2026-01-22 | 3,310.00 | 3,400.00 | 3,270.00 | 3,310.00 | 3,310.00 | 5,460 |
| 2026-01-21 | 3,280.00 | 3,500.00 | 3,220.00 | 3,310.00 | 3,310.00 | 16,180 |
| 2026-01-20 | 3,310.00 | 3,310.00 | 3,210.00 | 3,280.00 | 3,280.00 | 18,979 |
| 2026-01-19 | 3,200.00 | 3,310.00 | 3,200.00 | 3,310.00 | 3,310.00 | 12,090 |
| 2026-01-16 | 3,080.00 | 3,250.00 | 3,080.00 | 3,200.00 | 3,200.00 | 9,603 |
| 2026-01-15 | 3,150.00 | 3,200.00 | 3,000.00 | 3,080.00 | 3,080.00 | 5,460 |
| 2026-01-14 | 2,790.00 | 3,200.00 | 2,790.00 | 3,150.00 | 3,150.00 | 8,632 |
| 2026-01-13 | 2,700.00 | 3,000.00 | 2,700.00 | 2,790.00 | 2,790.00 | 7,056 |
| 2026-01-09 | 2,620.00 | 2,800.00 | 2,540.00 | 2,700.00 | 2,700.00 | 7,881 |
| 2026-01-08 | 2,530.00 | 2,900.00 | 2,500.00 | 2,620.00 | 2,620.00 | 6,974 |
| 2026-01-07 | 2,460.00 | 2,800.00 | 2,460.00 | 2,530.00 | 2,530.00 | 2,705 |
| 2026-01-06 | 2,340.00 | 2,500.00 | 2,340.00 | 2,460.00 | 2,460.00 | 7,824 |
| 2026-01-05 | 2,330.00 | 2,500.00 | 2,280.00 | 2,340.00 | 2,340.00 | 7,885 |
| 2026-01-02 | 2,280.00 | 2,500.00 | 2,280.00 | 2,330.00 | 2,330.00 | 9,052 |
| 2025-12-31 | 2,260.00 | 2,500.00 | 2,200.00 | 2,280.00 | 2,280.00 | 5,260 |
| 2025-12-30 | 2,020.00 | 2,310.00 | 2,020.00 | 2,260.00 | 2,260.00 | 7,565 |
| 2025-12-29 | 2,000.00 | 2,100.00 | 1,950.00 | 2,020.00 | 2,020.00 | 7,732 |
| 2025-12-24 | 2,000.00 | 2,000.00 | 1,920.00 | 2,000.00 | 2,000.00 | 2,068 |
| 2025-12-23 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 855 |
| 2025-12-22 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,733 |
| 2025-12-19 | 2,020.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 418 |
| 2025-12-18 | 2,010.00 | 2,100.00 | 1,990.00 | 2,020.00 | 2,020.00 | 2,465 |
| 2025-12-17 | 1,920.00 | 2,100.00 | 1,800.00 | 2,010.00 | 2,010.00 | 3,101 |
| 2025-12-16 | 1,830.00 | 2,100.00 | 1,810.00 | 1,920.00 | 1,920.00 | 1,474 |
| 2025-12-15 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 3,388 |
| 2025-12-12 | 1,600.00 | 1,840.00 | 1,600.00 | 1,840.00 | 1,840.00 | 1,419 |
| 2025-12-11 | 1,760.00 | 1,900.00 | 1,570.00 | 1,600.00 | 1,600.00 | 34,285 |
| 2025-12-10 | 1,580.00 | 1,800.00 | 1,580.00 | 1,760.00 | 1,760.00 | 3,985 |
| 2025-12-08 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 1,817 |
| 2025-12-05 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 1,950 |
| 2025-12-04 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,536 |
| 2025-12-03 | 1,600.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 315 |
| 2025-12-02 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 836 |
| 2025-12-01 | 1,600.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | 2,204 |
| 2025-11-28 | 1,530.00 | 1,750.00 | 1,510.00 | 1,600.00 | 1,600.00 | 3,203 |
| 2025-11-27 | 1,550.00 | 1,600.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1,356 |
| 2025-11-26 | 1,490.00 | 1,600.00 | 1,490.00 | 1,550.00 | 1,550.00 | 1,182 |
| 2025-11-25 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 609 |
| 2025-11-24 | 1,510.00 | 1,600.00 | 1,480.00 | 1,500.00 | 1,500.00 | 6,081 |
| 2025-11-21 | 1,540.00 | 1,600.00 | 1,490.00 | 1,510.00 | 1,510.00 | 689 |
| 2025-11-20 | 1,600.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,191 |
| 2025-11-19 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 501 |
| 2025-11-18 | 1,600.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 868 |
| 2025-11-17 | 1,620.00 | 1,620.00 | 1,520.00 | 1,600.00 | 1,600.00 | 1,813 |
| 2025-11-14 | 1,640.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,536 |
| 2025-11-13 | 1,640.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 3,334 |
| 2025-11-12 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 843 |
| 2025-11-11 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 442 |
| 2025-11-10 | 1,700.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1,833 |
| 2025-11-07 | 1,970.00 | 2,100.00 | 1,680.00 | 1,700.00 | 1,700.00 | 6,272 |
| 2025-11-06 | 1,860.00 | 2,100.00 | 1,860.00 | 1,970.00 | 1,970.00 | 722 |
| 2025-11-05 | 1,800.00 | 1,860.00 | 1,650.00 | 1,860.00 | 1,860.00 | 1,941 |
| 2025-11-04 | 1,630.00 | 1,860.00 | 1,630.00 | 1,800.00 | 1,800.00 | 233 |
| 2025-10-31 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-10-30 | 1,630.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 50 |
| 2025-10-28 | 1,560.00 | 1,700.00 | 1,560.00 | 1,630.00 | 1,630.00 | 1,085 |
| 2025-10-27 | 1,570.00 | 1,700.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2,022 |
| 2025-10-24 | 1,560.00 | 1,700.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1,514 |
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.