SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,560.00 | 1,700.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1,514 |
| 2025-10-23 | 1,550.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 2,959 |
| 2025-10-22 | 1,620.00 | 1,650.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2,738 |
| 2025-10-21 | 1,630.00 | 1,630.00 | 1,560.00 | 1,620.00 | 1,620.00 | 4,168 |
| 2025-10-20 | 1,640.00 | 1,640.00 | 1,560.00 | 1,630.00 | 1,630.00 | 4,916 |
| 2025-10-17 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 8,029 |
| 2025-10-16 | 1,640.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,882 |
| 2025-10-15 | 1,650.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 14,336 |
| 2025-10-13 | 1,620.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 7,719 |
| 2025-10-10 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 4,613 |
| 2025-10-09 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 4,234 |
| 2025-10-08 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 644 |
| 2025-10-07 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 3,571 |
| 2025-10-06 | 1,530.00 | 1,650.00 | 1,530.00 | 1,640.00 | 1,640.00 | 8,326 |
| 2025-10-03 | 1,650.00 | 1,650.00 | 1,500.00 | 1,530.00 | 1,530.00 | 6,164 |
| 2025-10-02 | 1,660.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2,464 |
| 2025-10-01 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 4,345 |
| 2025-09-30 | 1,630.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2,110 |
| 2025-09-29 | 1,650.00 | 1,650.00 | 1,520.00 | 1,630.00 | 1,630.00 | 2,581 |
| 2025-09-26 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,358 |
| 2025-09-25 | 1,780.00 | 1,780.00 | 1,650.00 | 1,680.00 | 1,680.00 | 2,439 |
| 2025-09-24 | 1,890.00 | 1,890.00 | 1,700.00 | 1,780.00 | 1,780.00 | 4,446 |
| 2025-09-23 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,890.00 | 2,125 |
| 2025-09-22 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 874 |
| 2025-09-19 | 1,950.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | 893 |
| 2025-09-18 | 1,990.00 | 2,000.00 | 1,700.00 | 1,960.00 | 1,960.00 | 1,244 |
| 2025-09-17 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1,682 |
| 2025-09-16 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,169 |
| 2025-09-15 | 2,070.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1,135 |
| 2025-09-12 | 2,100.00 | 2,100.00 | 2,000.00 | 2,070.00 | 2,070.00 | 2,790 |
| 2025-09-11 | 2,200.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | 6,161 |
| 2025-09-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1,633 |
| 2025-09-09 | 2,070.00 | 2,200.00 | 2,070.00 | 2,200.00 | 2,200.00 | 240 |
| 2025-09-08 | 2,110.00 | 2,250.00 | 2,000.00 | 2,070.00 | 2,070.00 | 852 |
| 2025-09-04 | 2,160.00 | 2,230.00 | 2,000.00 | 2,110.00 | 2,110.00 | 1,588 |
| 2025-09-03 | 2,180.00 | 2,210.00 | 2,000.00 | 2,160.00 | 2,160.00 | 3,120 |
| 2025-09-02 | 2,120.00 | 2,200.00 | 2,010.00 | 2,180.00 | 2,180.00 | 514 |
| 2025-09-01 | 2,010.00 | 2,200.00 | 2,010.00 | 2,120.00 | 2,120.00 | 2,409 |
| 2025-08-29 | 2,010.00 | 2,200.00 | 2,010.00 | 2,010.00 | 2,010.00 | 251 |
| 2025-08-28 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,261 |
| 2025-08-27 | 2,200.00 | 2,230.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,491 |
| 2025-08-26 | 2,200.00 | 2,230.00 | 2,000.00 | 2,200.00 | 2,200.00 | 649 |
| 2025-08-25 | 2,110.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 1,149 |
| 2025-08-22 | 2,230.00 | 2,240.00 | 2,000.00 | 2,110.00 | 2,110.00 | 925 |
| 2025-08-21 | 2,230.00 | 2,240.00 | 2,230.00 | 2,230.00 | 2,230.00 | 268 |
| 2025-08-20 | 2,260.00 | 2,260.00 | 2,230.00 | 2,230.00 | 2,230.00 | 545 |
| 2025-08-19 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 738 |
| 2025-08-18 | 2,310.00 | 2,310.00 | 2,280.00 | 2,300.00 | 2,300.00 | 6,758 |
| 2025-08-15 | 2,260.00 | 2,500.00 | 2,260.00 | 2,320.00 | 2,320.00 | 28,105 |
| 2025-08-14 | 2,240.00 | 2,500.00 | 2,240.00 | 2,260.00 | 2,260.00 | 2,992 |
| 2025-08-13 | 2,230.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,240.00 | 2,774 |
| 2025-08-12 | 2,250.00 | 2,300.00 | 2,200.00 | 2,230.00 | 2,230.00 | 3,535 |
| 2025-08-11 | 2,190.00 | 2,330.00 | 2,190.00 | 2,250.00 | 2,250.00 | 5,856 |
| 2025-08-07 | 1,970.00 | 2,220.00 | 1,970.00 | 2,190.00 | 2,190.00 | 11,354 |
| 2025-08-06 | 1,940.00 | 2,070.00 | 1,850.00 | 1,970.00 | 1,970.00 | 2,335 |
| 2025-08-05 | 1,800.00 | 1,940.00 | 1,800.00 | 1,940.00 | 1,940.00 | 1,680 |
| 2025-08-04 | 1,790.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 2,784 |
| 2025-08-01 | 1,730.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,790.00 | 1,552 |
| 2025-07-31 | 1,700.00 | 1,810.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1,002 |
| 2025-07-30 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 384 |
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.