TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4,320.00 | 4,340.00 | 4,320.00 | 4,340.00 | 4,340.00 | 5,228 |
| 2024-02-08 | 4,320.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | 2,600 |
| 2024-02-07 | 4,320.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | 55 |
| 2024-02-06 | 4,300.00 | 4,340.00 | 4,300.00 | 4,320.00 | 4,320.00 | 4,785 |
| 2024-02-05 | 4,300.00 | 4,320.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,061 |
| 2024-02-02 | 4,080.00 | 4,320.00 | 4,080.00 | 4,300.00 | 4,300.00 | 25,470 |
| 2024-02-01 | 4,080.00 | 4,320.00 | 4,080.00 | 4,080.00 | 4,080.00 | 364 |
| 2024-01-31 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 90 |
| 2024-01-30 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 8 |
| 2024-01-29 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1,150 |
| 2024-01-26 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 430 |
| 2024-01-25 | 4,080.00 | 4,300.00 | 4,080.00 | 4,080.00 | 4,080.00 | 757 |
| 2024-01-24 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 326 |
| 2024-01-23 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,453 |
| 2024-01-22 | 4,080.00 | 4,300.00 | 4,080.00 | 4,080.00 | 4,080.00 | 360 |
| 2024-01-19 | 4,080.00 | 4,300.00 | 4,080.00 | 4,080.00 | 4,080.00 | 815 |
| 2024-01-18 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 176 |
| 2024-01-17 | 4,080.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,131 |
| 2024-01-16 | 4,360.00 | 4,360.00 | 4,080.00 | 4,080.00 | 4,080.00 | 47,250 |
| 2024-01-15 | 4,360.00 | 4,360.00 | 4,340.00 | 4,360.00 | 4,360.00 | 403 |
| 2024-01-11 | 4,360.00 | 4,360.00 | 4,240.00 | 4,360.00 | 4,360.00 | 1,410 |
| 2024-01-10 | 4,360.00 | 4,360.00 | 4,240.00 | 4,360.00 | 4,360.00 | 854 |
| 2024-01-09 | 4,240.00 | 4,360.00 | 4,240.00 | 4,360.00 | 4,360.00 | 7,857 |
| 2024-01-08 | 4,360.00 | 4,360.00 | 4,240.00 | 4,240.00 | 4,240.00 | 50,000 |
| 2024-01-05 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 1,568 |
| 2024-01-04 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0 |
| 2024-01-03 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0 |
| 2024-01-02 | 4,360.00 | 4,360.00 | 4,260.00 | 4,360.00 | 4,360.00 | 866 |
| 2023-12-29 | 4,240.00 | 4,360.00 | 4,200.00 | 4,360.00 | 4,360.00 | 6,490 |
| 2023-12-28 | 4,240.00 | 4,360.00 | 4,240.00 | 4,240.00 | 4,240.00 | 55 |
| 2023-12-27 | 4,240.00 | 4,400.00 | 4,240.00 | 4,240.00 | 4,240.00 | 9 |
| 2023-12-22 | 4,240.00 | 4,400.00 | 4,240.00 | 4,240.00 | 4,240.00 | 131 |
| 2023-12-21 | 4,240.00 | 4,360.00 | 4,060.00 | 4,240.00 | 4,240.00 | 1,479 |
| 2023-12-20 | 4,220.00 | 4,240.00 | 4,220.00 | 4,240.00 | 4,240.00 | 50,000 |
| 2023-12-19 | 4,220.00 | 4,220.00 | 4,060.00 | 4,220.00 | 4,220.00 | 378 |
| 2023-12-18 | 4,220.00 | 4,400.00 | 4,060.00 | 4,220.00 | 4,220.00 | 2,167 |
| 2023-12-15 | 4,220.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 100 |
| 2023-12-14 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 10,787 |
| 2023-12-13 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 230 |
| 2023-12-12 | 4,220.00 | 4,360.00 | 4,220.00 | 4,220.00 | 4,220.00 | 40,705 |
| 2023-12-11 | 4,220.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 306 |
| 2023-12-08 | 4,220.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 10 |
| 2023-12-07 | 4,220.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 125 |
| 2023-12-06 | 4,220.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,220.00 | 10,217 |
| 2023-12-05 | 4,280.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 5,039 |
| 2023-12-04 | 4,280.00 | 4,400.00 | 4,280.00 | 4,280.00 | 4,280.00 | 10 |
| 2023-12-01 | 4,380.00 | 4,380.00 | 4,280.00 | 4,280.00 | 4,280.00 | 11,114 |
| 2023-11-30 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 50,000 |
| 2023-11-29 | 4,220.00 | 4,400.00 | 4,220.00 | 4,380.00 | 4,380.00 | 17,827 |
| 2023-11-28 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0 |
| 2023-11-27 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0 |
| 2023-11-24 | 4,220.00 | 4,240.00 | 4,220.00 | 4,220.00 | 4,220.00 | 630 |
| 2023-11-23 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0 |
| 2023-11-22 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 100 |
| 2023-11-21 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 5,627 |
| 2023-11-20 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1,073 |
| 2023-11-17 | 4,220.00 | 4,400.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1,994 |
| 2023-11-16 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0 |
| 2023-11-15 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0 |
| 2023-11-14 | 4,220.00 | 4,240.00 | 4,200.00 | 4,220.00 | 4,220.00 | 7,381 |
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.