TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3,820.00 | 3,880.00 | 3,800.00 | 3,800.00 | 3,800.00 | 11,997 |
| 2024-08-05 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 670 |
| 2024-08-02 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 384 |
| 2024-08-01 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 751 |
| 2024-07-31 | 3,900.00 | 4,000.00 | 3,800.00 | 3,820.00 | 3,820.00 | 4,670 |
| 2024-07-30 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 917 |
| 2024-07-29 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 460 |
| 2024-07-26 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 240 |
| 2024-07-25 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20 |
| 2024-07-24 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 804 |
| 2024-07-23 | 3,940.00 | 4,080.00 | 3,900.00 | 3,900.00 | 3,900.00 | 142,023 |
| 2024-07-22 | 4,100.00 | 4,100.00 | 3,900.00 | 3,940.00 | 3,940.00 | 29,975 |
| 2024-07-19 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 1,108 |
| 2024-07-18 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 3,490 |
| 2024-07-17 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 66 |
| 2024-07-16 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 3,074 |
| 2024-07-15 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 54 |
| 2024-07-12 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 817 |
| 2024-07-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 119 |
| 2024-07-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 522 |
| 2024-07-09 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 4,178 |
| 2024-07-08 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 5,522 |
| 2024-07-05 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 4,561 |
| 2024-07-04 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 249 |
| 2024-07-03 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 167 |
| 2024-07-02 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 603 |
| 2024-07-01 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 1,152 |
| 2024-06-28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 6,344 |
| 2024-06-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 200 |
| 2024-06-26 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 5,978 |
| 2024-06-25 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 547 |
| 2024-06-24 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 2,148 |
| 2024-06-21 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,492 |
| 2024-06-20 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 566 |
| 2024-06-19 | 4,100.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,178 |
| 2024-06-18 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,528 |
| 2024-06-14 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-06-13 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,447 |
| 2024-06-12 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 210 |
| 2024-06-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-06-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-06-07 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,568 |
| 2024-06-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 181 |
| 2024-06-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 10 |
| 2024-06-04 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,751 |
| 2024-06-03 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2024-05-31 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 9,700 |
| 2024-05-30 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 223 |
| 2024-05-29 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 750 |
| 2024-05-28 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2,405 |
| 2024-05-27 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 140 |
| 2024-05-24 | 4,300.00 | 4,300.00 | 4,280.00 | 4,300.00 | 4,300.00 | 904 |
| 2024-05-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-05-22 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-05-21 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,100 |
| 2024-05-20 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-05-17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,195 |
| 2024-05-16 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 974 |
| 2024-05-15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,547 |
| 2024-05-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 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.