SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30 |
| 2025-01-30 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-01-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-01-28 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,615 |
| 2025-01-27 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 90 |
| 2025-01-24 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,232 |
| 2025-01-23 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 743 |
| 2025-01-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-01-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-01-20 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 2,102 |
| 2025-01-17 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 120 |
| 2025-01-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-01-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-01-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,226 |
| 2025-01-13 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-01-10 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,151 |
| 2025-01-09 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,176 |
| 2025-01-08 | 1,100.00 | 1,100.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,789 |
| 2025-01-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 309 |
| 2025-01-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| 2025-01-03 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,646 |
| 2025-01-02 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 442 |
| 2024-12-31 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 901 |
| 2024-12-30 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 170 |
| 2024-12-27 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2024-12-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20 |
| 2024-12-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 459 |
| 2024-12-20 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 2024-12-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-12-18 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 958 |
| 2024-12-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 30 |
| 2024-12-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 19 |
| 2024-12-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 390 |
| 2024-12-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 32 |
| 2024-12-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 7,210 |
| 2024-12-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 60 |
| 2024-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2024-11-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 30 |
| 2024-11-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-11-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-11-25 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,073 |
| 2024-11-22 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 190 |
| 2024-11-21 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 10,020 |
| 2024-11-20 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-11-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 30 |
| 2024-11-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 20 |
| 2024-11-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-11-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7 |
| 2024-11-13 | 1,220.00 | 1,220.00 | 1,100.00 | 1,220.00 | 1,220.00 | 410 |
| 2024-11-12 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 184 |
| 2024-11-11 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 190 |
| 2024-11-08 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 204 |
| 2024-11-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 210 |
| 2024-11-06 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7 |
| 2024-11-05 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 540 |
| 2024-11-04 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 489 |
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.