TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 1,620.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2,300 |
| 2022-08-31 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 23,510 |
| 2022-08-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2022-08-29 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 693 |
| 2022-08-26 | 1,620.00 | 1,620.00 | 1,520.00 | 1,620.00 | 1,620.00 | 5,100 |
| 2022-08-25 | 1,520.00 | 1,640.00 | 1,520.00 | 1,620.00 | 1,620.00 | 1,817 |
| 2022-08-24 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-08-22 | 1,520.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 150 |
| 2022-08-19 | 1,520.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 50 |
| 2022-08-18 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 100 |
| 2022-08-17 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 6,000 |
| 2022-08-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 750 |
| 2022-08-15 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-08-12 | 1,420.00 | 1,520.00 | 1,420.00 | 1,520.00 | 1,520.00 | 2,800 |
| 2022-08-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-09 | 1,420.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | 350 |
| 2022-08-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-08-01 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 500 |
| 2022-07-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-07-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-07-27 | 1,420.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | 440 |
| 2022-07-26 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 500 |
| 2022-07-25 | 1,320.00 | 1,420.00 | 1,320.00 | 1,420.00 | 1,420.00 | 50,000 |
| 2022-07-22 | 1,320.00 | 1,420.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,240 |
| 2022-07-21 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-20 | 1,320.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 430 |
| 2022-07-19 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,680 |
| 2022-07-18 | 1,320.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 174 |
| 2022-07-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-14 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 460 |
| 2022-07-06 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-07-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 331 |
| 2022-07-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,989 |
| 2022-07-01 | 1,460.00 | 1,460.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,000 |
| 2022-06-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 500 |
| 2022-06-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,400 |
| 2022-06-28 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1,600 |
| 2022-06-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-06-24 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-06-23 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 5,100 |
| 2022-06-22 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-06-21 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | 7,131 |
| 2022-06-20 | 1,500.00 | 1,500.00 | 1,420.00 | 1,460.00 | 1,460.00 | 3,214 |
| 2022-06-17 | 1,500.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 200 |
| 2022-06-16 | 1,500.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 1,008 |
| 2022-06-15 | 1,480.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 10,001 |
| 2022-06-14 | 1,480.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 935 |
| 2022-06-13 | 1,560.00 | 1,560.00 | 1,420.00 | 1,480.00 | 1,480.00 | 5,756 |
| 2022-06-10 | 1,580.00 | 1,580.00 | 1,500.00 | 1,560.00 | 1,560.00 | 88,444 |
| 2022-06-09 | 1,600.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 4,340 |
| 2022-06-08 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,085 |
| 2022-06-07 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10,925 |
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.