TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10,925 |
| 2022-06-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 175 |
| 2022-06-03 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 800 |
| 2022-06-02 | 1,800.00 | 1,800.00 | 1,620.00 | 1,620.00 | 1,620.00 | 5,118 |
| 2022-06-01 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,959 |
| 2022-05-31 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1,771 |
| 2022-05-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-05-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 182 |
| 2022-05-26 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,718 |
| 2022-05-25 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-05-24 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-05-23 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-05-20 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-05-19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-05-18 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,600 |
| 2022-05-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-05-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-05-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-05-12 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 20 |
| 2022-05-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 359 |
| 2022-05-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 993 |
| 2022-05-09 | 1,820.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,840.00 | 4,430 |
| 2022-05-06 | 1,820.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 16,877 |
| 2022-05-05 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,830 |
| 2022-05-02 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 25,000 |
| 2022-04-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-04-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 15,286 |
| 2022-04-27 | 1,960.00 | 1,960.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10,163 |
| 2022-04-25 | 1,960.00 | 1,960.00 | 1,860.00 | 1,960.00 | 1,960.00 | 124 |
| 2022-04-22 | 1,960.00 | 1,960.00 | 1,820.00 | 1,960.00 | 1,960.00 | 700 |
| 2022-04-21 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 1,320 |
| 2022-04-20 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 2,000 |
| 2022-04-19 | 1,960.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1,400 |
| 2022-04-14 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 220 |
| 2022-04-13 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 275,400 |
| 2022-04-12 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 100 |
| 2022-04-11 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-04-08 | 2,000.00 | 2,000.00 | 1,860.00 | 1,960.00 | 1,960.00 | 52,180 |
| 2022-04-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 49 |
| 2022-04-05 | 2,000.00 | 2,200.00 | 1,860.00 | 2,000.00 | 2,000.00 | 15,306 |
| 2022-04-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2022-04-01 | 1,820.00 | 2,000.00 | 1,820.00 | 2,000.00 | 2,000.00 | 202,000 |
| 2022-03-31 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-03-30 | 1,820.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,400 |
| 2022-03-29 | 1,680.00 | 1,840.00 | 1,680.00 | 1,820.00 | 1,820.00 | 5,379 |
| 2022-03-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-03-25 | 1,540.00 | 1,680.00 | 1,540.00 | 1,680.00 | 1,680.00 | 3,440 |
| 2022-03-24 | 1,540.00 | 1,680.00 | 1,540.00 | 1,540.00 | 1,540.00 | 300 |
| 2022-03-23 | 1,540.00 | 1,680.00 | 1,540.00 | 1,540.00 | 1,540.00 | 371 |
| 2022-03-22 | 1,540.00 | 1,680.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,000 |
| 2022-03-21 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-03-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-03-17 | 1,540.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,080 |
| 2022-03-16 | 1,420.00 | 1,540.00 | 1,420.00 | 1,540.00 | 1,540.00 | 5,000 |
| 2022-03-15 | 1,360.00 | 1,480.00 | 1,360.00 | 1,420.00 | 1,420.00 | 35,990 |
| 2022-03-14 | 1,360.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 10 |
| 2022-03-11 | 1,240.00 | 1,360.00 | 1,240.00 | 1,360.00 | 1,360.00 | 10,000 |
| 2022-03-10 | 1,240.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | 200 |
| 2022-03-09 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 170 |
| 2022-03-08 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 708 |
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.