TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 5 |
| 2022-03-04 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 320 |
| 2022-03-03 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 460 |
| 2022-03-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2022-03-01 | 1,300.00 | 1,300.00 | 1,220.00 | 1,240.00 | 1,240.00 | 4,460 |
| 2022-02-28 | 1,240.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 39,830 |
| 2022-02-25 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2022-02-24 | 1,240.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 200 |
| 2022-02-23 | 1,220.00 | 1,300.00 | 1,220.00 | 1,240.00 | 1,240.00 | 4,700 |
| 2022-02-22 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2022-02-21 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2022-02-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2022-02-17 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 10,100 |
| 2022-02-16 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2,280 |
| 2022-02-15 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 8,760 |
| 2022-02-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-02-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-02-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11,000 |
| 2022-02-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 18,350 |
| 2022-02-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,700 |
| 2022-02-07 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 430 |
| 2022-02-04 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2022-02-03 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 8,730 |
| 2022-02-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-02-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-01-31 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 160 |
| 2022-01-28 | 1,000.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 1,570 |
| 2022-01-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2022-01-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,050 |
| 2022-01-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,230 |
| 2022-01-24 | 940.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 14,287 |
| 2022-01-21 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-01-20 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-01-19 | 940.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | 10 |
| 2022-01-18 | 940.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | 2,002 |
| 2022-01-17 | 1,000.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | 21,645 |
| 2022-01-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2022-01-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 350 |
| 2022-01-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,180 |
| 2022-01-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,100 |
| 2022-01-07 | 1,080.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,066 |
| 2022-01-06 | 1,000.00 | 1,100.00 | 1,000.00 | 1,080.00 | 1,080.00 | 37,400 |
| 2022-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2022-01-04 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,060 |
| 2022-01-03 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 12,631 |
| 2021-12-31 | 1,100.00 | 1,160.00 | 1,000.00 | 1,100.00 | 1,100.00 | 15,820 |
| 2021-12-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 230 |
| 2021-12-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2021-12-28 | 1,100.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100 |
| 2021-12-27 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11,800 |
| 2021-12-24 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 2,370 |
| 2021-12-23 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1,980 |
| 2021-12-22 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 17,630 |
| 2021-12-21 | 1,200.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 532 |
| 2021-12-20 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 200 |
| 2021-12-17 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 62,080 |
| 2021-12-16 | 1,010.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,100.00 | 8,050 |
| 2021-12-15 | 920.00 | 1,010.00 | 920.00 | 1,010.00 | 1,010.00 | 3,800 |
| 2021-12-14 | 840.00 | 920.00 | 840.00 | 920.00 | 920.00 | 6,980 |
| 2021-12-13 | 840.00 | 920.00 | 840.00 | 840.00 | 840.00 | 20 |
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.