TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 1,720.00 | 1,860.00 | 1,720.00 | 1,720.00 | 1,720.00 | 30 |
| 2023-08-17 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,000 |
| 2023-08-16 | 1,820.00 | 1,820.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5,419 |
| 2023-08-15 | 1,820.00 | 1,820.00 | 1,720.00 | 1,820.00 | 1,820.00 | 1,500 |
| 2023-08-14 | 1,900.00 | 1,900.00 | 1,740.00 | 1,820.00 | 1,820.00 | 19,000 |
| 2023-08-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-08-10 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 11,390 |
| 2023-08-09 | 1,840.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 20 |
| 2023-08-07 | 1,840.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10 |
| 2023-08-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-08-03 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 914 |
| 2023-08-02 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 50 |
| 2023-08-01 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10 |
| 2023-07-31 | 1,800.00 | 1,860.00 | 1,800.00 | 1,840.00 | 1,840.00 | 5,762 |
| 2023-07-28 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 800 |
| 2023-07-27 | 1,800.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 26 |
| 2023-07-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-07-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-07-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-07-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,627 |
| 2023-07-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,000 |
| 2023-07-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,100 |
| 2023-07-18 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 7,100 |
| 2023-07-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-07-14 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-07-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-07-12 | 1,760.00 | 1,860.00 | 1,760.00 | 1,760.00 | 1,760.00 | 8,400 |
| 2023-07-11 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-07-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-07-06 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,300 |
| 2023-07-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,712 |
| 2023-07-04 | 1,800.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1,510 |
| 2023-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2023-06-30 | 1,800.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 107,700 |
| 2023-06-28 | 1,800.00 | 1,900.00 | 1,720.00 | 1,800.00 | 1,800.00 | 102,766 |
| 2023-06-27 | 1,720.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 41,365 |
| 2023-06-26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 13,800 |
| 2023-06-23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 30 |
| 2023-06-22 | 1,840.00 | 1,840.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,400 |
| 2023-06-21 | 1,840.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,508 |
| 2023-06-20 | 1,840.00 | 1,840.00 | 1,720.00 | 1,840.00 | 1,840.00 | 275 |
| 2023-06-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-15 | 1,760.00 | 1,900.00 | 1,720.00 | 1,840.00 | 1,840.00 | 24,481 |
| 2023-06-14 | 1,760.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 27 |
| 2023-06-13 | 1,720.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 4,190 |
| 2023-06-12 | 1,720.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,720.00 | 10 |
| 2023-06-09 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-06-08 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-06-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-06-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-06-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-06-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,980 |
| 2023-06-01 | 1,900.00 | 1,900.00 | 1,720.00 | 1,720.00 | 1,720.00 | 29,493 |
| 2023-05-31 | 1,900.00 | 1,900.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,000 |
| 2023-05-30 | 1,900.00 | 1,900.00 | 1,720.00 | 1,900.00 | 1,900.00 | 957 |
| 2023-05-29 | 1,900.00 | 1,900.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,000 |
| 2023-05-26 | 1,900.00 | 1,900.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,519 |
| 2023-05-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-05-24 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 26 |
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.