TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2025-07-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2025-07-24 | 1,940.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 153 |
| 2025-07-23 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-22 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-18 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-17 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-14 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-11 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-10 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-09 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-08 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-03 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-07-01 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-06-30 | 2,020.00 | 2,020.00 | 1,810.00 | 1,940.00 | 1,940.00 | 420 |
| 2025-06-27 | 1,840.00 | 2,020.00 | 1,840.00 | 2,020.00 | 2,020.00 | 2,185 |
| 2025-06-26 | 1,870.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1,545 |
| 2025-06-25 | 1,870.00 | 1,870.00 | 1,740.00 | 1,870.00 | 1,870.00 | 215 |
| 2025-06-24 | 1,810.00 | 1,900.00 | 1,720.00 | 1,870.00 | 1,870.00 | 1,240 |
| 2025-06-23 | 1,750.00 | 1,860.00 | 1,700.00 | 1,810.00 | 1,810.00 | 5,819 |
| 2025-06-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-06-19 | 1,800.00 | 1,810.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2,660 |
| 2025-06-18 | 1,810.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,535 |
| 2025-06-17 | 1,850.00 | 1,860.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1,085 |
| 2025-06-16 | 1,860.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,455 |
| 2025-06-13 | 1,850.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,889 |
| 2025-06-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 30 |
| 2025-06-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2025-06-10 | 1,850.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 288 |
| 2025-06-09 | 1,820.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,850.00 | 10,728 |
| 2025-06-06 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 100 |
| 2025-06-05 | 1,680.00 | 1,800.00 | 1,680.00 | 1,800.00 | 1,800.00 | 5,376 |
| 2025-06-04 | 1,800.00 | 1,800.00 | 1,680.00 | 1,680.00 | 1,680.00 | 278 |
| 2025-06-03 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 150 |
| 2025-06-02 | 1,800.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 5,028 |
| 2025-05-30 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,959 |
| 2025-05-29 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1,000 |
| 2025-05-28 | 1,860.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 5,020 |
| 2025-05-27 | 1,800.00 | 1,900.00 | 1,800.00 | 1,860.00 | 1,860.00 | 2,293 |
| 2025-05-26 | 1,760.00 | 1,900.00 | 1,760.00 | 1,800.00 | 1,800.00 | 3,027 |
| 2025-05-23 | 1,760.00 | 1,900.00 | 1,760.00 | 1,760.00 | 1,760.00 | 180 |
| 2025-05-22 | 1,760.00 | 1,900.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,530 |
| 2025-05-21 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,747 |
| 2025-05-20 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 310 |
| 2025-05-19 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 33,223 |
| 2025-05-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 186,785 |
| 2025-05-15 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2025-05-14 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2025-05-13 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,583 |
| 2025-05-12 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 365 |
| 2025-05-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 271 |
| 2025-05-08 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 30 |
| 2025-05-07 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | 410 |
| 2025-05-06 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | 30 |
| 2025-05-05 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | 330 |
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.