SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,600.00 | 1,700.00 | 1,570.00 | 1,650.00 | 1,650.00 | 6,342 |
| 2025-07-28 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1,164 |
| 2025-07-25 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,694 |
| 2025-07-24 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 522 |
| 2025-07-23 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 123 |
| 2025-07-22 | 1,500.00 | 1,600.00 | 1,500.00 | 1,570.00 | 1,570.00 | 6,067 |
| 2025-07-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 505 |
| 2025-07-18 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 5,084 |
| 2025-07-17 | 1,470.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 29 |
| 2025-07-16 | 1,470.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 10 |
| 2025-07-15 | 1,500.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1,598 |
| 2025-07-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,159 |
| 2025-07-11 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,516 |
| 2025-07-10 | 1,500.00 | 1,580.00 | 1,400.00 | 1,510.00 | 1,510.00 | 8,943 |
| 2025-07-09 | 1,440.00 | 1,580.00 | 1,440.00 | 1,500.00 | 1,500.00 | 4,603 |
| 2025-07-08 | 1,480.00 | 1,500.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1,735 |
| 2025-07-04 | 1,500.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | 859 |
| 2025-07-03 | 1,500.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,395 |
| 2025-07-02 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 95 |
| 2025-07-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 461 |
| 2025-06-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2025-06-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,497 |
| 2025-06-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 144 |
| 2025-06-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 116 |
| 2025-06-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 101 |
| 2025-06-23 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 743 |
| 2025-06-20 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 20 |
| 2025-06-19 | 1,500.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,748 |
| 2025-06-18 | 1,550.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 442 |
| 2025-06-17 | 1,560.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 5,606 |
| 2025-06-16 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 605 |
| 2025-06-13 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 241 |
| 2025-06-12 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 99 |
| 2025-06-11 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 1,824 |
| 2025-06-10 | 1,520.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,500.00 | 575 |
| 2025-06-09 | 1,520.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | 222 |
| 2025-06-06 | 1,570.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,111 |
| 2025-06-05 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 2,688 |
| 2025-06-04 | 1,540.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,510.00 | 835 |
| 2025-06-03 | 1,540.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,540.00 | 216 |
| 2025-06-02 | 1,540.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | 140 |
| 2025-05-30 | 1,540.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 99 |
| 2025-05-29 | 1,540.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 651 |
| 2025-05-28 | 1,580.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1,107 |
| 2025-05-27 | 1,580.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 736 |
| 2025-05-26 | 1,580.00 | 1,620.00 | 1,500.00 | 1,580.00 | 1,580.00 | 569 |
| 2025-05-23 | 1,500.00 | 1,620.00 | 1,500.00 | 1,580.00 | 1,580.00 | 9,730 |
| 2025-05-22 | 1,500.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,180 |
| 2025-05-21 | 1,520.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,070 |
| 2025-05-20 | 1,520.00 | 1,580.00 | 1,480.00 | 1,520.00 | 1,520.00 | 8,245 |
| 2025-05-19 | 1,520.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | 241 |
| 2025-05-16 | 1,500.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1,010 |
| 2025-05-15 | 1,520.00 | 1,600.00 | 1,460.00 | 1,500.00 | 1,500.00 | 5,203 |
| 2025-05-14 | 1,480.00 | 1,600.00 | 1,480.00 | 1,520.00 | 1,520.00 | 38,248 |
| 2025-05-13 | 1,480.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 320 |
| 2025-05-12 | 1,480.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 668 |
| 2025-05-09 | 1,400.00 | 1,520.00 | 1,400.00 | 1,480.00 | 1,480.00 | 1,740 |
| 2025-05-08 | 1,400.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | 147 |
| 2025-05-07 | 1,400.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,140 |
| 2025-05-06 | 1,300.00 | 1,420.00 | 1,300.00 | 1,400.00 | 1,400.00 | 1,118 |
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.