Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2023-08-184,120.004,220.004,120.004,120.004,120.00397
2023-08-174,120.004,220.004,120.004,120.004,120.00787
2023-08-164,120.004,120.004,120.004,120.004,120.000
2023-08-154,120.004,200.004,120.004,120.004,120.003,045
2023-08-144,120.004,200.004,120.004,120.004,120.003,416
2023-08-114,120.004,200.004,120.004,120.004,120.001,500
2023-08-104,120.004,200.004,120.004,120.004,120.002,589
2023-08-094,120.004,200.004,120.004,120.004,120.00348
2023-08-074,120.004,120.004,120.004,120.004,120.000
2023-08-044,120.004,200.004,120.004,120.004,120.00300
2023-08-034,120.004,120.004,120.004,120.004,120.000
2023-08-024,120.004,120.004,120.004,120.004,120.000
2023-08-014,120.004,120.004,120.004,120.004,120.000
2023-07-314,120.004,220.004,120.004,120.004,120.00974
2023-07-284,120.004,220.004,120.004,120.004,120.00536
2023-07-274,120.004,220.004,120.004,120.004,120.00100
2023-07-264,120.004,120.004,120.004,120.004,120.000
2023-07-254,120.004,220.004,120.004,120.004,120.00619
2023-07-244,120.004,220.004,120.004,120.004,120.0030
2023-07-214,120.004,120.004,120.004,120.004,120.000
2023-07-204,120.004,120.004,120.004,120.004,120.000
2023-07-194,120.004,200.004,120.004,120.004,120.00674
2023-07-184,120.004,120.004,120.004,120.004,120.001,039
2023-07-174,120.004,200.004,120.004,120.004,120.00384
2023-07-144,120.004,200.004,120.004,120.004,120.0020
2023-07-134,120.004,200.004,120.004,120.004,120.00130
2023-07-124,120.004,200.004,120.004,120.004,120.0010
2023-07-114,120.004,200.004,120.004,120.004,120.00164
2023-07-104,120.004,200.004,120.004,120.004,120.0060
2023-07-064,120.004,200.004,120.004,120.004,120.0010
2023-07-054,000.004,140.004,000.004,120.004,120.006,738
2023-07-044,000.004,200.004,000.004,000.004,000.001,100
2023-07-034,000.004,100.004,000.004,000.004,000.0074
2023-06-304,000.004,100.004,000.004,000.004,000.001,227
2023-06-284,000.004,100.004,000.004,000.004,000.00250
2023-06-274,000.004,000.004,000.004,000.004,000.000
2023-06-264,000.004,100.004,000.004,000.004,000.00428
2023-06-234,000.004,000.004,000.004,000.004,000.000
2023-06-224,000.004,100.004,000.004,000.004,000.00412
2023-06-214,000.004,000.004,000.004,000.004,000.000
2023-06-204,000.004,000.004,000.004,000.004,000.000
2023-06-194,000.004,000.004,000.004,000.004,000.003,662
2023-06-164,000.004,000.004,000.004,000.004,000.000
2023-06-154,000.004,100.004,000.004,000.004,000.007
2023-06-144,000.004,000.004,000.004,000.004,000.000
2023-06-134,000.004,000.004,000.004,000.004,000.004,873
2023-06-124,000.004,000.004,000.004,000.004,000.0049
2023-06-094,000.004,000.004,000.004,000.004,000.00158
2023-06-084,000.004,000.004,000.004,000.004,000.00200
2023-06-074,120.004,120.004,000.004,000.004,000.0010,010
2023-06-064,120.004,120.003,940.004,120.004,120.002,104
2023-06-054,120.004,120.004,120.004,120.004,120.000
2023-06-024,120.004,120.004,000.004,120.004,120.0040
2023-06-014,120.004,120.004,000.004,120.004,120.001,586
2023-05-314,120.004,120.004,000.004,120.004,120.00405
2023-05-304,120.004,120.004,000.004,120.004,120.0021
2023-05-294,120.004,120.004,000.004,120.004,120.00191
2023-05-264,120.004,120.004,000.004,120.004,120.00540
2023-05-254,120.004,120.004,080.004,120.004,120.00890
2023-05-244,100.004,120.004,100.004,120.004,120.0015,234
← NewerPage 14 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.