TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | 50 |
| 2025-04-30 | 1,760.00 | 1,920.00 | 1,700.00 | 1,760.00 | 1,760.00 | 1,017 |
| 2025-04-29 | 1,760.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 393 |
| 2025-04-28 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 60 |
| 2025-04-25 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10 |
| 2025-04-24 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 109 |
| 2025-04-23 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,050 |
| 2025-04-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-04-17 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 673 |
| 2025-04-16 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-04-15 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 662 |
| 2025-04-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-04-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-04-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 130 |
| 2025-04-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20 |
| 2025-04-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 19 |
| 2025-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20 |
| 2025-04-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 30 |
| 2025-04-02 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,092 |
| 2025-03-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 29 |
| 2025-03-27 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 167 |
| 2025-03-26 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2025-03-25 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 729 |
| 2025-03-24 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-03-21 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 514 |
| 2025-03-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,000 |
| 2025-03-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-03-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-03-17 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,336 |
| 2025-03-14 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,107 |
| 2025-03-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-03-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 330 |
| 2025-03-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-03-10 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,189 |
| 2025-03-07 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 917 |
| 2025-03-06 | 1,940.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 9,035 |
| 2025-03-05 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 200 |
| 2025-03-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 13,941 |
| 2025-03-03 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 79 |
| 2025-02-28 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 6,450 |
| 2025-02-27 | 1,960.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 600 |
| 2025-02-26 | 1,940.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 2,475 |
| 2025-02-25 | 1,940.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 20 |
| 2025-02-24 | 1,940.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 36 |
| 2025-02-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 10 |
| 2025-02-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 20 |
| 2025-02-19 | 1,900.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,820 |
| 2025-02-18 | 1,900.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | 210 |
| 2025-02-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-13 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2025-02-12 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,075 |
| 2025-02-11 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 239 |
| 2025-02-10 | 1,900.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 90 |
| 2025-02-07 | 1,900.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 9 |
| 2025-02-06 | 1,900.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 767 |
| 2025-02-05 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 400 |
| 2025-02-04 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 4,280 |
| 2025-02-03 | 1,800.00 | 1,900.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1,335 |
| 2025-01-31 | 1,800.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
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.