TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,850 |
| 2024-08-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,310 |
| 2024-08-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| 2024-08-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-07-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-07-30 | 1,660.00 | 1,820.00 | 1,660.00 | 1,700.00 | 1,700.00 | 6,710 |
| 2024-07-29 | 1,660.00 | 1,820.00 | 1,660.00 | 1,660.00 | 1,660.00 | 410 |
| 2024-07-26 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2024-07-25 | 1,660.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 131,249 |
| 2024-07-24 | 1,700.00 | 1,700.00 | 1,600.00 | 1,660.00 | 1,660.00 | 3,735 |
| 2024-07-23 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 40 |
| 2024-07-22 | 1,700.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 970 |
| 2024-07-19 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,645 |
| 2024-07-18 | 1,720.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,720.00 | 210 |
| 2024-07-17 | 1,720.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,720.00 | 1,010 |
| 2024-07-16 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 250 |
| 2024-07-15 | 1,720.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 10 |
| 2024-07-12 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-07-11 | 1,720.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 160 |
| 2024-07-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-07-09 | 1,720.00 | 1,880.00 | 1,700.00 | 1,720.00 | 1,720.00 | 530 |
| 2024-07-08 | 1,720.00 | 1,880.00 | 1,720.00 | 1,720.00 | 1,720.00 | 10 |
| 2024-07-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-07-04 | 1,720.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | 30 |
| 2024-07-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,000 |
| 2024-07-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,770 |
| 2024-07-01 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 490 |
| 2024-06-28 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 4,810 |
| 2024-06-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-06-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-06-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-06-24 | 1,800.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-06-21 | 1,800.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 1,010 |
| 2024-06-20 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-06-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-06-18 | 1,800.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-06-14 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,000 |
| 2024-06-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-06-12 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 15,010 |
| 2024-06-11 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,425 |
| 2024-06-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-06-07 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,000 |
| 2024-06-06 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 1,000 |
| 2024-06-05 | 1,900.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 10 |
| 2024-06-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-06-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-05-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 700 |
| 2024-05-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,231 |
| 2024-05-29 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 130 |
| 2024-05-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2024-05-27 | 1,900.00 | 2,020.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,159 |
| 2024-05-24 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,151 |
| 2024-05-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-05-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 990 |
| 2024-05-21 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 30 |
| 2024-05-20 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 671 |
| 2024-05-17 | 1,900.00 | 2,080.00 | 1,800.00 | 1,900.00 | 1,900.00 | 130 |
| 2024-05-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,498 |
| 2024-05-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 500 |
| 2024-05-14 | 1,900.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 12,350 |
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.