TANGA CEMENT PUBLIC LTD CO. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,940.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 99,845 |
| 2024-10-31 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 100 |
| 2024-10-30 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1,020 |
| 2024-10-29 | 1,940.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,940.00 | 90 |
| 2024-10-28 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 384 |
| 2024-10-25 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,940 |
| 2024-10-24 | 1,900.00 | 2,080.00 | 1,900.00 | 1,940.00 | 1,940.00 | 2,139 |
| 2024-10-23 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,320 |
| 2024-10-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 700 |
| 2024-10-21 | 1,940.00 | 2,060.00 | 1,900.00 | 1,900.00 | 1,900.00 | 50,020 |
| 2024-10-18 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,500 |
| 2024-10-17 | 1,960.00 | 2,080.00 | 1,940.00 | 1,940.00 | 1,940.00 | 3,178 |
| 2024-10-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,000 |
| 2024-10-15 | 1,960.00 | 2,100.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,356 |
| 2024-10-11 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 4,000 |
| 2024-10-10 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-10-09 | 2,000.00 | 2,080.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,852 |
| 2024-10-08 | 1,920.00 | 2,100.00 | 1,920.00 | 2,000.00 | 2,000.00 | 10,030 |
| 2024-10-07 | 1,920.00 | 2,100.00 | 1,920.00 | 1,920.00 | 1,920.00 | 137 |
| 2024-10-04 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 9,950 |
| 2024-10-03 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 4,000 |
| 2024-10-02 | 1,920.00 | 2,100.00 | 1,920.00 | 1,920.00 | 1,920.00 | 4,180 |
| 2024-10-01 | 1,920.00 | 2,100.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,620 |
| 2024-09-30 | 1,760.00 | 1,920.00 | 1,760.00 | 1,920.00 | 1,920.00 | 4,969 |
| 2024-09-27 | 1,760.00 | 1,920.00 | 1,760.00 | 1,760.00 | 1,760.00 | 612 |
| 2024-09-26 | 1,600.00 | 1,760.00 | 1,600.00 | 1,760.00 | 1,760.00 | 2,010 |
| 2024-09-25 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 32,880 |
| 2024-09-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 |
| 2024-09-23 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2024-09-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-09-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-09-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,000 |
| 2024-09-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 350 |
| 2024-09-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-09-12 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,121 |
| 2024-09-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-09-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 |
| 2024-09-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,037 |
| 2024-09-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-09-05 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2024-09-04 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 181 |
| 2024-09-03 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 660 |
| 2024-09-02 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 470 |
| 2024-08-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-08-29 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2024-08-28 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2024-08-27 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2024-08-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-08-23 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 925 |
| 2024-08-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-08-21 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 310 |
| 2024-08-20 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 60 |
| 2024-08-19 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2024-08-16 | 1,600.00 | 1,760.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 2024-08-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 8,000 |
| 2024-08-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-08-13 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,500 |
| 2024-08-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 30 |
| 2024-08-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
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.