TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,800.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2025-01-30 | 1,800.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | 190 |
| 2025-01-29 | 1,800.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-01-28 | 1,800.00 | 1,980.00 | 1,740.00 | 1,800.00 | 1,800.00 | 730 |
| 2025-01-27 | 1,800.00 | 1,980.00 | 1,800.00 | 1,800.00 | 1,800.00 | 60 |
| 2025-01-24 | 1,800.00 | 1,980.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2025-01-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 500 |
| 2025-01-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 400 |
| 2025-01-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-01-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-01-17 | 1,800.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1,020 |
| 2025-01-16 | 1,800.00 | 1,980.00 | 1,800.00 | 1,800.00 | 1,800.00 | 210 |
| 2025-01-15 | 1,800.00 | 1,980.00 | 1,800.00 | 1,800.00 | 1,800.00 | 467 |
| 2025-01-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 660 |
| 2025-01-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800 |
| 2025-01-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,075 |
| 2025-01-09 | 1,800.00 | 1,800.00 | 1,620.00 | 1,800.00 | 1,800.00 | 100 |
| 2025-01-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,168 |
| 2025-01-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 80 |
| 2025-01-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 62 |
| 2025-01-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20 |
| 2025-01-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2024-12-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-12-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-12-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-12-24 | 1,800.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-12-23 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 14,986 |
| 2024-12-20 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2,076 |
| 2024-12-19 | 1,960.00 | 1,960.00 | 1,800.00 | 1,960.00 | 1,960.00 | 120 |
| 2024-12-18 | 1,960.00 | 2,000.00 | 1,800.00 | 1,960.00 | 1,960.00 | 1,205 |
| 2024-12-17 | 1,880.00 | 2,000.00 | 1,880.00 | 1,960.00 | 1,960.00 | 1,945 |
| 2024-12-16 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 50 |
| 2024-12-13 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2024-12-12 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 500 |
| 2024-12-11 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 700 |
| 2024-12-10 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 6,861 |
| 2024-12-06 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 120 |
| 2024-12-05 | 1,920.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,676 |
| 2024-12-04 | 1,920.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 520 |
| 2024-12-03 | 1,920.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 324 |
| 2024-12-02 | 1,920.00 | 1,980.00 | 1,880.00 | 1,920.00 | 1,920.00 | 330 |
| 2024-11-29 | 1,920.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,010 |
| 2024-11-28 | 1,920.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 50 |
| 2024-11-26 | 1,920.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,020 |
| 2024-11-25 | 1,960.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,830 |
| 2024-11-22 | 1,960.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 10 |
| 2024-11-21 | 1,960.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 100 |
| 2024-11-20 | 1,960.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | 963 |
| 2024-11-19 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,960.00 | 3,150 |
| 2024-11-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,250 |
| 2024-11-15 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 10 |
| 2024-11-14 | 1,980.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 500 |
| 2024-11-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 34 |
| 2024-11-12 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 1,225 |
| 2024-11-11 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 60 |
| 2024-11-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 30 |
| 2024-11-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 350 |
| 2024-11-06 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 50 |
| 2024-11-05 | 1,980.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 70 |
| 2024-11-04 | 1,940.00 | 2,000.00 | 1,940.00 | 1,980.00 | 1,980.00 | 21,360 |
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.