SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 300 |
| 2025-05-02 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 5,000 |
| 2025-04-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-29 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200,403 |
| 2025-04-28 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 442 |
| 2025-04-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-22 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 610 |
| 2025-04-17 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 426 |
| 2025-04-16 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 394 |
| 2025-04-15 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 635 |
| 2025-04-14 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 310 |
| 2025-04-11 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 231 |
| 2025-04-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-09 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 156 |
| 2025-04-08 | 1,200.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | 385 |
| 2025-04-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-03 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 442 |
| 2025-04-02 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 462 |
| 2025-03-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-03-27 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 885 |
| 2025-03-26 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 80 |
| 2025-03-25 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18 |
| 2025-03-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 950 |
| 2025-03-21 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2,612 |
| 2025-03-20 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 192 |
| 2025-03-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-03-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 440 |
| 2025-03-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-03-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 9 |
| 2025-03-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-03-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-03-11 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,635 |
| 2025-03-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200 |
| 2025-03-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,921 |
| 2025-03-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 482 |
| 2025-03-05 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2025-03-04 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 376 |
| 2025-03-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 300 |
| 2025-02-28 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 709 |
| 2025-02-27 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,394 |
| 2025-02-26 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 74 |
| 2025-02-25 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 183 |
| 2025-02-24 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 80 |
| 2025-02-21 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 64 |
| 2025-02-20 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2025-02-19 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 135 |
| 2025-02-18 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 155 |
| 2025-02-17 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2025-02-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,440 |
| 2025-02-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 442 |
| 2025-02-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-02-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,615 |
| 2025-02-10 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2025-02-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-02-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,245 |
| 2025-02-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-02-04 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 118 |
| 2025-02-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
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.