TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 840.00 | 920.00 | 840.00 | 840.00 | 840.00 | 1,750 |
| 2021-12-08 | 770.00 | 840.00 | 770.00 | 840.00 | 840.00 | 3,200 |
| 2021-12-07 | 700.00 | 770.00 | 700.00 | 770.00 | 770.00 | 3,200 |
| 2021-12-06 | 700.00 | 770.00 | 700.00 | 700.00 | 700.00 | 510 |
| 2021-12-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2021-12-02 | 700.00 | 770.00 | 700.00 | 700.00 | 700.00 | 1,000 |
| 2021-11-30 | 700.00 | 770.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2021-11-29 | 640.00 | 700.00 | 640.00 | 700.00 | 700.00 | 9,450 |
| 2021-11-26 | 640.00 | 700.00 | 640.00 | 640.00 | 640.00 | 1,500 |
| 2021-11-25 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 11,955 |
| 2021-11-24 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 4,400 |
| 2021-11-23 | 540.00 | 590.00 | 540.00 | 540.00 | 540.00 | 1,580 |
| 2021-11-22 | 495.00 | 540.00 | 495.00 | 540.00 | 540.00 | 5,350 |
| 2021-11-19 | 450.00 | 495.00 | 450.00 | 495.00 | 495.00 | 6,050 |
| 2021-11-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-17 | 450.00 | 495.00 | 450.00 | 450.00 | 450.00 | 800 |
| 2021-11-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9 |
| 2021-11-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-08 | 450.00 | 495.00 | 450.00 | 450.00 | 450.00 | 1,210 |
| 2021-11-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-04 | 450.00 | 495.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2021-11-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-11-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-10-29 | 450.00 | 495.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2021-10-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2021-10-27 | 450.00 | 495.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2021-10-26 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 876,642 |
| 2021-10-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 99,190 |
| 2021-10-22 | 450.00 | 450.00 | 410.00 | 410.00 | 410.00 | 180,600 |
| 2021-10-21 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 158,000 |
| 2021-10-20 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2021-10-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2021-10-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
← NewerPage 21 of 21 · 1,238 trading days
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.