TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-05-10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 237 |
| 2024-05-09 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 12,132 |
| 2024-05-08 | 4,280.00 | 4,300.00 | 4,280.00 | 4,300.00 | 4,300.00 | 217,376 |
| 2024-05-07 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 530 |
| 2024-05-06 | 4,300.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,280.00 | 14,238 |
| 2024-05-03 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3,013 |
| 2024-05-02 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 116 |
| 2024-04-30 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,447 |
| 2024-04-29 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 1,757 |
| 2024-04-25 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 143 |
| 2024-04-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,050 |
| 2024-04-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 720 |
| 2024-04-22 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,359 |
| 2024-04-19 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 40 |
| 2024-04-18 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 935 |
| 2024-04-17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 672 |
| 2024-04-16 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,574 |
| 2024-04-15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2024-04-12 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 3,200 |
| 2024-04-09 | 4,300.00 | 4,320.00 | 4,200.00 | 4,300.00 | 4,300.00 | 580 |
| 2024-04-08 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,799 |
| 2024-04-05 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 253 |
| 2024-04-04 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 |
| 2024-04-03 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,381 |
| 2024-04-02 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,646 |
| 2024-03-28 | 4,320.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,784 |
| 2024-03-27 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 359 |
| 2024-03-26 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 2,030 |
| 2024-03-25 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 100,764 |
| 2024-03-22 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 561 |
| 2024-03-21 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 563 |
| 2024-03-20 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 766 |
| 2024-03-19 | 4,320.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1,429 |
| 2024-03-18 | 4,320.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 3,574 |
| 2024-03-15 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 3,399 |
| 2024-03-14 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 54,800 |
| 2024-03-13 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,133 |
| 2024-03-12 | 4,300.00 | 4,300.00 | 4,260.00 | 4,300.00 | 4,300.00 | 1,093 |
| 2024-03-11 | 4,300.00 | 4,300.00 | 4,260.00 | 4,300.00 | 4,300.00 | 12 |
| 2024-03-08 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 140 |
| 2024-03-07 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 177 |
| 2024-03-06 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 583 |
| 2024-03-05 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | 329,069 |
| 2024-03-04 | 4,340.00 | 4,340.00 | 4,300.00 | 4,340.00 | 4,340.00 | 6,331 |
| 2024-03-01 | 4,360.00 | 4,360.00 | 4,340.00 | 4,340.00 | 4,340.00 | 25,306 |
| 2024-02-29 | 4,360.00 | 4,360.00 | 4,340.00 | 4,360.00 | 4,360.00 | 20 |
| 2024-02-28 | 4,360.00 | 4,360.00 | 4,300.00 | 4,360.00 | 4,360.00 | 453,675 |
| 2024-02-27 | 4,400.00 | 4,460.00 | 4,360.00 | 4,360.00 | 4,360.00 | 26,950 |
| 2024-02-26 | 4,400.00 | 4,460.00 | 4,360.00 | 4,400.00 | 4,400.00 | 4,330 |
| 2024-02-23 | 4,400.00 | 4,460.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,005 |
| 2024-02-22 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 8 |
| 2024-02-21 | 4,540.00 | 4,540.00 | 4,400.00 | 4,400.00 | 4,400.00 | 75,241 |
| 2024-02-20 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 382 |
| 2024-02-19 | 4,340.00 | 4,680.00 | 4,340.00 | 4,540.00 | 4,540.00 | 11,310 |
| 2024-02-16 | 4,320.00 | 4,360.00 | 4,320.00 | 4,340.00 | 4,340.00 | 23,210 |
| 2024-02-15 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0 |
| 2024-02-14 | 4,320.00 | 4,600.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1,010 |
| 2024-02-13 | 4,340.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | 33,880 |
| 2024-02-12 | 4,340.00 | 4,340.00 | 4,320.00 | 4,340.00 | 4,340.00 | 996 |
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.