TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 42,615 |
| 2023-11-10 | 1,900.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 18,425 |
| 2023-11-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,316 |
| 2023-11-08 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20 |
| 2023-11-07 | 2,000.00 | 2,000.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1,960 |
| 2023-11-06 | 2,000.00 | 2,000.00 | 1,920.00 | 2,000.00 | 2,000.00 | 17,338 |
| 2023-11-03 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4,955 |
| 2023-11-02 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2023-11-01 | 2,000.00 | 2,020.00 | 1,920.00 | 2,020.00 | 2,020.00 | 96,455 |
| 2023-10-31 | 1,860.00 | 2,040.00 | 1,860.00 | 2,000.00 | 2,000.00 | 8,250 |
| 2023-10-30 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-10-27 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 20 |
| 2023-10-26 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 29 |
| 2023-10-25 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 20 |
| 2023-10-24 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1,072 |
| 2023-10-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-10-20 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-10-19 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 5,000 |
| 2023-10-18 | 1,900.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5,223 |
| 2023-10-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-10-16 | 1,820.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 28,056 |
| 2023-10-13 | 1,800.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,820.00 | 2,606 |
| 2023-10-12 | 1,780.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 394 |
| 2023-10-11 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 5,340 |
| 2023-10-10 | 1,760.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,000 |
| 2023-10-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 800 |
| 2023-10-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,180 |
| 2023-10-05 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,630 |
| 2023-10-04 | 1,720.00 | 1,860.00 | 1,720.00 | 1,800.00 | 1,800.00 | 21,880 |
| 2023-10-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-10-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-29 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 990 |
| 2023-09-27 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,678 |
| 2023-09-26 | 1,800.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,332 |
| 2023-09-25 | 1,640.00 | 1,800.00 | 1,640.00 | 1,800.00 | 1,800.00 | 73,668 |
| 2023-09-22 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-09-21 | 1,720.00 | 1,720.00 | 1,560.00 | 1,640.00 | 1,640.00 | 2,065 |
| 2023-09-20 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-19 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-18 | 1,720.00 | 1,720.00 | 1,560.00 | 1,720.00 | 1,720.00 | 20 |
| 2023-09-15 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 410 |
| 2023-09-14 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 130 |
| 2023-09-13 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-12 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-11 | 1,720.00 | 1,840.00 | 1,720.00 | 1,720.00 | 1,720.00 | 3,480 |
| 2023-09-08 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-05 | 1,720.00 | 1,860.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,610 |
| 2023-09-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-09-01 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,685 |
| 2023-08-31 | 1,800.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2023-08-30 | 1,720.00 | 1,820.00 | 1,720.00 | 1,800.00 | 1,800.00 | 3,000 |
| 2023-08-29 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-08-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,000 |
| 2023-08-25 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5,350 |
| 2023-08-24 | 1,740.00 | 1,840.00 | 1,740.00 | 1,800.00 | 1,800.00 | 13,009 |
| 2023-08-23 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 10,944 |
| 2023-08-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-08-21 | 1,720.00 | 1,860.00 | 1,720.00 | 1,720.00 | 1,720.00 | 110 |
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.