TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5,690.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,710.00 | 1,853 |
| 2026-10-13 | 5,680.00 | 5,700.00 | 5,680.00 | 5,690.00 | 5,690.00 | 1,982 |
| 2026-10-12 | 5,670.00 | 5,780.00 | 5,670.00 | 5,680.00 | 5,680.00 | 1,800 |
| 2026-10-09 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | 2,607 |
| 2026-10-08 | 5,670.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 1,860 |
| 2026-10-07 | 5,670.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 2,992 |
| 2026-10-06 | 5,670.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 14,932 |
| 2026-10-05 | 5,670.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 4,745 |
| 2026-10-02 | 5,680.00 | 5,680.00 | 5,650.00 | 5,670.00 | 5,670.00 | 12,027 |
| 2026-10-01 | 5,710.00 | 5,710.00 | 5,670.00 | 5,680.00 | 5,680.00 | 3,212 |
| 2026-09-30 | 5,690.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,130 |
| 2026-09-29 | 5,660.00 | 5,700.00 | 5,660.00 | 5,690.00 | 5,690.00 | 1,831 |
| 2026-09-28 | 5,700.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,660.00 | 4,173 |
| 2026-09-25 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,253 |
| 2026-09-24 | 5,650.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | 6,205 |
| 2026-09-23 | 5,670.00 | 5,700.00 | 5,630.00 | 5,650.00 | 5,650.00 | 3,033 |
| 2026-09-22 | 5,700.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,670.00 | 6,784 |
| 2026-09-21 | 5,710.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,700.00 | 7,007 |
| 2026-09-18 | 5,710.00 | 5,720.00 | 5,700.00 | 5,710.00 | 5,710.00 | 3,480 |
| 2026-09-17 | 5,710.00 | 5,740.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,243 |
| 2026-09-16 | 5,750.00 | 5,750.00 | 5,700.00 | 5,710.00 | 5,710.00 | 3,384 |
| 2026-09-15 | 5,750.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | 8,052 |
| 2026-09-14 | 5,770.00 | 5,770.00 | 5,750.00 | 5,750.00 | 5,750.00 | 13,220 |
| 2026-09-11 | 5,790.00 | 5,790.00 | 5,750.00 | 5,770.00 | 5,770.00 | 6,259 |
| 2026-09-10 | 5,790.00 | 5,790.00 | 5,780.00 | 5,790.00 | 5,790.00 | 2,282 |
| 2026-09-09 | 5,800.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 12,361 |
| 2026-09-08 | 5,800.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 9,152 |
| 2026-09-07 | 5,760.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,800.00 | 17,089 |
| 2026-09-04 | 5,770.00 | 5,800.00 | 5,750.00 | 5,760.00 | 5,760.00 | 8,640 |
| 2026-09-03 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,770.00 | 26,951 |
| 2026-09-02 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1,381 |
| 2026-09-01 | 5,800.00 | 5,800.00 | 5,770.00 | 5,800.00 | 5,800.00 | 4,556 |
| 2026-08-31 | 5,720.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 7,585 |
| 2026-08-28 | 5,770.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,720.00 | 3,005 |
| 2026-08-27 | 5,850.00 | 5,890.00 | 5,740.00 | 5,770.00 | 5,770.00 | 6,443 |
| 2026-08-26 | 5,940.00 | 5,940.00 | 5,830.00 | 5,850.00 | 5,850.00 | 10,245 |
| 2026-08-24 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | 7,971 |
| 2026-08-21 | 6,000.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,980.00 | 6,277 |
| 2026-08-20 | 6,000.00 | 6,000.00 | 5,980.00 | 6,000.00 | 6,000.00 | 8,199 |
| 2026-08-19 | 6,030.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 3,878 |
| 2026-08-18 | 6,060.00 | 6,060.00 | 6,000.00 | 6,030.00 | 6,030.00 | 4,369 |
| 2026-08-17 | 6,050.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 3,232 |
| 2026-08-14 | 5,950.00 | 6,060.00 | 5,950.00 | 6,050.00 | 6,050.00 | 252,884 |
| 2026-08-13 | 5,950.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 765 |
| 2026-08-12 | 5,870.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,950.00 | 856 |
| 2026-08-11 | 5,850.00 | 5,900.00 | 5,850.00 | 5,870.00 | 5,870.00 | 1,155 |
| 2026-08-10 | 5,850.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,739 |
| 2026-08-07 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 456 |
| 2026-08-06 | 5,810.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | 9,750 |
| 2026-08-05 | 5,820.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | 3,485 |
| 2026-08-04 | 5,820.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | 7,479 |
| 2026-08-03 | 5,900.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,820.00 | 2,845 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | 6,553 |
| 2026-07-30 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 5,807 |
| 2026-07-29 | 6,070.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | 4,861 |
| 2026-07-28 | 6,130.00 | 6,130.00 | 6,010.00 | 6,070.00 | 6,070.00 | 4,608 |
| 2026-07-27 | 6,160.00 | 6,160.00 | 6,100.00 | 6,130.00 | 6,130.00 | 7,926 |
| 2026-07-24 | 6,230.00 | 6,230.00 | 6,110.00 | 6,160.00 | 6,160.00 | 4,961 |
| 2026-07-23 | 6,240.00 | 6,290.00 | 6,200.00 | 6,230.00 | 6,230.00 | 13,205 |
| 2026-07-22 | 6,260.00 | 6,280.00 | 6,230.00 | 6,240.00 | 6,240.00 | 12,973 |
Page 1 of 3 · 124 trading daysOlder →
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.