TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 20 |
| 2022-11-24 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 10 |
| 2022-11-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 5,000 |
| 2022-11-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-18 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 828 |
| 2022-11-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 30 |
| 2022-11-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 165 |
| 2022-11-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-10 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-07 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-11-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 30 |
| 2022-11-03 | 1,300.00 | 1,300.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,648 |
| 2022-11-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-11-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-27 | 1,300.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,300.00 | 210 |
| 2022-10-26 | 1,300.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,300.00 | 614 |
| 2022-10-25 | 1,300.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,300.00 | 1,560 |
| 2022-10-24 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 40 |
| 2022-10-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-10-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 55 |
| 2022-10-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 205 |
| 2022-10-13 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,582 |
| 2022-10-12 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 300 |
| 2022-10-11 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 20 |
| 2022-10-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-10-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,000 |
| 2022-10-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2022-10-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 695 |
| 2022-10-04 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 8,076 |
| 2022-10-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,000 |
| 2022-09-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-09-29 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6,200 |
| 2022-09-28 | 1,520.00 | 1,520.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,100 |
| 2022-09-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-26 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 120 |
| 2022-09-23 | 1,520.00 | 1,520.00 | 1,400.00 | 1,520.00 | 1,520.00 | 600 |
| 2022-09-22 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-21 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 50 |
| 2022-09-20 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-19 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 315 |
| 2022-09-15 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-14 | 1,520.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,266 |
| 2022-09-13 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | 6,211 |
| 2022-09-12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 10 |
| 2022-09-09 | 1,580.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 1,000 |
| 2022-09-08 | 1,520.00 | 1,620.00 | 1,520.00 | 1,580.00 | 1,580.00 | 2,600 |
| 2022-09-07 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-09-06 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,009 |
| 2022-09-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 150 |
| 2022-09-02 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 5,000 |
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.