TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-05-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-05-19 | 1,780.00 | 1,900.00 | 1,780.00 | 1,900.00 | 1,900.00 | 15,000 |
| 2023-05-18 | 1,640.00 | 1,800.00 | 1,640.00 | 1,780.00 | 1,780.00 | 18,311 |
| 2023-05-17 | 1,720.00 | 1,720.00 | 1,620.00 | 1,640.00 | 1,640.00 | 2,559 |
| 2023-05-16 | 1,580.00 | 1,720.00 | 1,580.00 | 1,720.00 | 1,720.00 | 15,117 |
| 2023-05-15 | 1,480.00 | 1,620.00 | 1,480.00 | 1,580.00 | 1,580.00 | 16,469 |
| 2023-05-12 | 1,360.00 | 1,480.00 | 1,360.00 | 1,480.00 | 1,480.00 | 1,600 |
| 2023-05-11 | 1,240.00 | 1,360.00 | 1,240.00 | 1,360.00 | 1,360.00 | 1,612 |
| 2023-05-10 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 5,350 |
| 2023-05-09 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2023-05-08 | 1,120.00 | 1,220.00 | 1,120.00 | 1,220.00 | 1,220.00 | 1,720 |
| 2023-05-05 | 1,120.00 | 1,220.00 | 1,120.00 | 1,120.00 | 1,120.00 | 600 |
| 2023-05-04 | 1,120.00 | 1,220.00 | 1,120.00 | 1,120.00 | 1,120.00 | 110 |
| 2023-05-03 | 1,120.00 | 1,220.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,100 |
| 2023-05-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2023-04-28 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 300 |
| 2023-04-27 | 1,020.00 | 1,120.00 | 1,020.00 | 1,120.00 | 1,120.00 | 2,000 |
| 2023-04-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-04-24 | 1,020.00 | 1,120.00 | 1,020.00 | 1,020.00 | 1,020.00 | 200 |
| 2023-04-21 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-04-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2023-04-19 | 1,020.00 | 1,100.00 | 1,020.00 | 1,020.00 | 1,020.00 | 490 |
| 2023-04-18 | 1,000.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 38,567 |
| 2023-04-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 48,940 |
| 2023-04-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20,400 |
| 2023-04-13 | 1,080.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,000 |
| 2023-04-12 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100 |
| 2023-04-11 | 1,180.00 | 1,180.00 | 1,080.00 | 1,080.00 | 1,080.00 | 14,600 |
| 2023-04-06 | 1,280.00 | 1,280.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2023-04-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2023-04-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 90 |
| 2023-04-03 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 50 |
| 2023-03-31 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 37,306 |
| 2023-03-30 | 1,200.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,240.00 | 6,200 |
| 2023-03-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2023-03-28 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 80,378 |
| 2023-03-27 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 50 |
| 2023-03-24 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8,790 |
| 2023-03-23 | 1,260.00 | 1,300.00 | 1,200.00 | 1,260.00 | 1,260.00 | 12,070 |
| 2023-03-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-03-21 | 1,160.00 | 1,260.00 | 1,160.00 | 1,260.00 | 1,260.00 | 39,990 |
| 2023-03-20 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,355 |
| 2023-03-17 | 1,140.00 | 1,200.00 | 1,140.00 | 1,180.00 | 1,180.00 | 30,815 |
| 2023-03-16 | 1,100.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 8,545 |
| 2023-03-15 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 22,003 |
| 2023-03-14 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 18,191 |
| 2023-03-13 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,620 |
| 2023-03-10 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10,057 |
| 2023-03-09 | 1,080.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 8,748 |
| 2023-03-08 | 1,000.00 | 1,100.00 | 1,000.00 | 1,080.00 | 1,080.00 | 6,014 |
| 2023-03-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 434 |
| 2023-03-03 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2023-03-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15,100 |
| 2023-03-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,020 |
| 2023-02-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-24 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,315 |
| 2023-02-23 | 1,100.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 18,521 |
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.