Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TPCC.DSE stock page

TANZANIA PORTLAND CEMENT CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-134,220.004,220.004,220.004,220.004,220.000
2023-11-104,220.004,360.004,220.004,220.004,220.00997
2023-11-094,220.004,220.004,220.004,220.004,220.000
2023-11-084,220.004,400.004,220.004,220.004,220.00510
2023-11-074,220.004,400.004,220.004,220.004,220.003,402
2023-11-064,220.004,400.004,220.004,220.004,220.004,160
2023-11-034,220.004,400.004,220.004,220.004,220.00852
2023-11-024,220.004,400.004,220.004,220.004,220.001,611
2023-11-014,220.004,220.00440.004,220.004,220.001,571
2023-10-314,220.004,240.004,220.004,220.004,220.00708
2023-10-304,220.004,220.004,220.004,220.004,220.000
2023-10-274,220.004,240.004,220.004,220.004,220.002,508
2023-10-264,220.004,220.004,220.004,220.004,220.000
2023-10-254,220.004,220.004,220.004,220.004,220.00131
2023-10-244,220.004,220.004,220.004,220.004,220.00800
2023-10-234,220.004,220.004,220.004,220.004,220.00250
2023-10-204,220.004,220.004,220.004,220.004,220.001,492
2023-10-194,220.004,220.004,220.004,220.004,220.000
2023-10-184,120.004,220.004,120.004,220.004,220.009,797
2023-10-174,120.004,220.004,120.004,120.004,120.00590
2023-10-164,120.004,220.004,120.004,120.004,120.002,000
2023-10-134,120.004,120.004,120.004,120.004,120.000
2023-10-124,120.004,120.004,120.004,120.004,120.000
2023-10-114,120.004,120.004,120.004,120.004,120.000
2023-10-104,120.004,220.004,120.004,120.004,120.001,128
2023-10-094,120.004,220.004,120.004,120.004,120.00625
2023-10-064,120.004,120.004,120.004,120.004,120.000
2023-10-054,120.004,220.004,120.004,120.004,120.00478
2023-10-044,120.004,220.004,120.004,120.004,120.001,614
2023-10-034,120.004,120.004,120.004,120.004,120.000
2023-10-024,120.004,120.004,120.004,120.004,120.000
2023-09-294,120.004,220.004,120.004,120.004,120.00570
2023-09-274,120.004,220.004,120.004,120.004,120.0056
2023-09-264,120.004,120.004,120.004,120.004,120.000
2023-09-254,120.004,220.004,120.004,120.004,120.0079
2023-09-224,120.004,120.004,120.004,120.004,120.000
2023-09-214,120.004,220.004,120.004,120.004,120.00222
2023-09-204,120.004,120.004,120.004,120.004,120.00133
2023-09-194,120.004,220.004,120.004,120.004,120.001,530
2023-09-184,120.004,120.004,120.004,120.004,120.000
2023-09-154,120.004,120.004,120.004,120.004,120.00119
2023-09-144,120.004,120.004,120.004,120.004,120.000
2023-09-134,120.004,120.004,120.004,120.004,120.000
2023-09-124,120.004,120.004,120.004,120.004,120.003,000
2023-09-114,120.004,120.004,100.004,120.004,120.00255
2023-09-084,120.004,120.004,100.004,120.004,120.003,880
2023-09-074,120.004,120.004,100.004,120.004,120.003,312
2023-09-064,120.004,120.004,120.004,120.004,120.001,510
2023-09-054,120.004,120.004,000.004,120.004,120.001,438
2023-09-044,120.004,120.004,120.004,120.004,120.00477
2023-09-014,120.004,120.004,000.004,120.004,120.00408
2023-08-314,120.004,120.004,120.004,120.004,120.00700
2023-08-304,120.004,120.004,120.004,120.004,120.000
2023-08-294,120.004,120.004,120.004,120.004,120.00243
2023-08-284,120.004,120.004,120.004,120.004,120.000
2023-08-254,120.004,120.004,120.004,120.004,120.001,544
2023-08-244,120.004,120.004,120.004,120.004,120.00218
2023-08-234,120.004,180.004,120.004,120.004,120.00366
2023-08-224,120.004,120.004,120.004,120.004,120.003,936
2023-08-214,120.004,220.004,120.004,120.004,120.002,738
← NewerPage 13 of 21 · 1,235 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.