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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TPCC.DSE stock page

TANZANIA PORTLAND CEMENT CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-244,100.004,120.004,100.004,120.004,120.0015,234
2023-05-234,100.004,120.004,100.004,100.004,100.0066
2023-05-224,100.004,100.004,100.004,100.004,100.001,008
2023-05-194,100.004,100.004,100.004,100.004,100.001,616
2023-05-184,100.004,100.004,100.004,100.004,100.000
2023-05-174,100.004,120.004,100.004,100.004,100.001,134
2023-05-164,100.004,100.004,100.004,100.004,100.000
2023-05-154,100.004,100.004,100.004,100.004,100.00408
2023-05-124,100.004,100.004,000.004,100.004,100.003,829
2023-05-114,100.004,100.004,100.004,100.004,100.000
2023-05-104,100.004,100.004,100.004,100.004,100.000
2023-05-094,100.004,100.004,100.004,100.004,100.001,200
2023-05-084,100.004,100.004,100.004,100.004,100.00153
2023-05-054,100.004,100.003,900.004,100.004,100.003
2023-05-044,100.004,100.003,900.004,100.004,100.00447
2023-05-034,100.004,100.004,000.004,100.004,100.00160
2023-05-024,100.004,100.004,080.004,100.004,100.0047
2023-04-284,100.004,100.004,080.004,100.004,100.00280
2023-04-274,100.004,100.004,100.004,100.004,100.000
2023-04-254,100.004,100.004,080.004,100.004,100.00278
2023-04-244,100.004,100.004,100.004,100.004,100.000
2023-04-214,100.004,100.004,100.004,100.004,100.001,423
2023-04-204,100.004,100.004,000.004,100.004,100.003,067
2023-04-194,100.004,100.004,100.004,100.004,100.000
2023-04-184,100.004,100.004,100.004,100.004,100.000
2023-04-174,100.004,100.004,100.004,100.004,100.00500
2023-04-144,100.004,100.004,000.004,100.004,100.00202
2023-04-134,100.004,100.004,100.004,100.004,100.00800
2023-04-124,100.004,100.004,100.004,100.004,100.002,020
2023-04-114,100.004,100.004,000.004,100.004,100.003,793
2023-04-064,100.004,100.004,100.004,100.004,100.004,805
2023-04-054,100.004,100.004,100.004,100.004,100.00800
2023-04-044,100.004,100.003,960.004,100.004,100.00842
2023-04-034,040.004,100.004,040.004,100.004,100.009,222
2023-03-314,040.004,100.004,040.004,040.004,040.00905
2023-03-304,040.004,100.004,040.004,040.004,040.00790
2023-03-294,040.004,100.003,900.004,040.004,040.00112
2023-03-284,040.004,040.003,900.004,040.004,040.0010
2023-03-274,040.004,100.004,040.004,040.004,040.00990
2023-03-244,040.004,100.004,040.004,040.004,040.00200
2023-03-234,040.004,100.004,040.004,040.004,040.001,203
2023-03-224,040.004,100.004,000.004,040.004,040.001,225
2023-03-213,920.004,100.003,920.004,040.004,040.004,909
2023-03-203,920.003,920.003,900.003,920.003,920.0040
2023-03-173,920.004,100.003,920.003,920.003,920.003,857
2023-03-163,920.003,920.003,920.003,920.003,920.000
2023-03-153,920.003,920.003,920.003,920.003,920.000
2023-03-143,920.004,100.003,920.003,920.003,920.00155
2023-03-133,920.004,100.003,920.003,920.003,920.00918
2023-03-103,920.004,100.003,920.003,920.003,920.003,805
2023-03-093,920.003,920.003,920.003,920.003,920.000
2023-03-083,920.004,100.003,920.003,920.003,920.00352
2023-03-073,920.004,000.003,920.003,920.003,920.00945
2023-03-063,920.004,100.003,920.003,920.003,920.001,641
2023-03-033,920.003,920.003,920.003,920.003,920.000
2023-03-023,920.003,920.003,920.003,920.003,920.000
2023-03-013,920.003,920.003,920.003,920.003,920.000
2023-02-283,920.004,100.003,920.003,920.003,920.00410
2023-02-273,920.003,920.003,920.003,920.003,920.000
2023-02-243,920.003,920.003,920.003,920.003,920.000
← NewerPage 15 of 21 · 1,236 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.