TANGA CEMENT PUBLIC LTD CO. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	1,914
2023-02-21	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	3,360
2023-02-20	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-02-17	1,140.00	1,140.00	1,100.00	1,100.00	1,100.00	86,629
2023-02-16	1,140.00	1,160.00	1,140.00	1,140.00	1,140.00	2,671
2023-02-15	1,140.00	1,140.00	1,140.00	1,140.00	1,140.00	0
2023-02-14	1,040.00	1,140.00	1,040.00	1,140.00	1,140.00	14,770
2023-02-13	1,100.00	1,100.00	1,000.00	1,040.00	1,040.00	43,400
2023-02-10	1,060.00	1,100.00	1,000.00	1,100.00	1,100.00	30,700
2023-02-09	1,000.00	1,100.00	1,000.00	1,060.00	1,060.00	15,160
2023-02-08	1,000.00	1,100.00	1,000.00	1,000.00	1,000.00	7,930
2023-02-07	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	300
2023-02-06	1,000.00	1,100.00	1,000.00	1,000.00	1,000.00	11,805
2023-02-03	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	0
2023-02-02	1,000.00	1,100.00	1,000.00	1,000.00	1,000.00	10
2023-02-01	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	0
2023-01-31	1,100.00	1,100.00	1,000.00	1,000.00	1,000.00	5,010
2023-01-30	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-27	1,000.00	1,100.00	1,000.00	1,100.00	1,100.00	12,750
2023-01-26	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10
2023-01-25	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	0
2023-01-24	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	40
2023-01-23	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	0
2023-01-20	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	11,010
2023-01-19	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20,000
2023-01-18	1,100.00	1,100.00	1,000.00	1,000.00	1,000.00	7,333
2023-01-17	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	10
2023-01-16	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-13	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-11	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-10	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-09	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-06	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-05	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	40
2023-01-04	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	130
2023-01-03	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2023-01-02	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	290
2022-12-30	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2022-12-29	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	8
2022-12-28	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	10
2022-12-27	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	210
2022-12-23	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	740
2022-12-22	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	20
2022-12-21	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	120
2022-12-20	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	50
2022-12-19	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2022-12-16	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2022-12-15	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	20
2022-12-14	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2022-12-13	1,100.00	1,100.00	1,000.00	1,100.00	1,100.00	10
2022-12-12	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	10,200
2022-12-08	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	0
2022-12-07	1,100.00	1,180.00	1,100.00	1,100.00	1,100.00	6,468
2022-12-06	1,180.00	1,180.00	1,100.00	1,100.00	1,100.00	2,412
2022-12-05	1,180.00	1,180.00	1,100.00	1,180.00	1,180.00	1,500
2022-12-02	1,180.00	1,180.00	1,100.00	1,180.00	1,180.00	725
2022-12-01	1,180.00	1,180.00	1,180.00	1,180.00	1,180.00	0
2022-11-30	1,180.00	1,180.00	1,180.00	1,180.00	1,180.00	0
2022-11-29	1,180.00	1,180.00	1,180.00	1,180.00	1,180.00	0
2022-11-28	1,180.00	1,180.00	1,180.00	1,180.00	1,180.00	0

← NewerPage 16 of 21 · 1,237 trading daysOlder →

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.