SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 329 |
| 2024-10-31 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 4,589 |
| 2024-10-30 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 444 |
| 2024-10-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2024-10-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-10-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-10-24 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 20 |
| 2024-10-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 457 |
| 2024-10-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 |
| 2024-10-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 440 |
| 2024-10-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 300 |
| 2024-10-17 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,085 |
| 2024-10-16 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2,731 |
| 2024-10-15 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 971 |
| 2024-10-11 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 5,474 |
| 2024-10-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-10-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-10-08 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 150 |
| 2024-10-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2024-10-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-10-03 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 2024-10-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-10-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-09-30 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200 |
| 2024-09-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-09-26 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2024-09-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-09-24 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 110 |
| 2024-09-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-09-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7 |
| 2024-09-19 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1,700 |
| 2024-09-18 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 310 |
| 2024-09-17 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 221 |
| 2024-09-13 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 220 |
| 2024-09-12 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 877 |
| 2024-09-11 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 45 |
| 2024-09-10 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 380 |
| 2024-09-09 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20 |
| 2024-09-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 550 |
| 2024-09-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-09-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-09-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-09-02 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 890 |
| 2024-08-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 212 |
| 2024-08-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30 |
| 2024-08-21 | 1,000.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,084 |
| 2024-08-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 453 |
| 2024-08-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 736 |
| 2024-08-16 | 1,000.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | 640 |
| 2024-08-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 185 |
| 2024-08-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 750 |
| 2024-08-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 86 |
| 2024-08-09 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 539 |
| 2024-08-07 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 889 |
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.