TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,713 |
| 2023-02-22 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 842 |
| 2023-02-21 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1,207 |
| 2023-02-20 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0 |
| 2023-02-17 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 262 |
| 2023-02-16 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 950 |
| 2023-02-15 | 3,920.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,920.00 | 920 |
| 2023-02-14 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 725 |
| 2023-02-13 | 3,920.00 | 4,100.00 | 3,900.00 | 3,920.00 | 3,920.00 | 1,455 |
| 2023-02-10 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0 |
| 2023-02-09 | 3,800.00 | 4,100.00 | 3,800.00 | 3,920.00 | 3,920.00 | 51,803 |
| 2023-02-08 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 368 |
| 2023-02-07 | 3,800.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 145 |
| 2023-02-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-03 | 3,800.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 119 |
| 2023-02-02 | 3,800.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 104 |
| 2023-02-01 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-01-31 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,383 |
| 2023-01-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-01-27 | 3,780.00 | 3,800.00 | 3,780.00 | 3,800.00 | 3,800.00 | 9,212 |
| 2023-01-26 | 3,780.00 | 3,800.00 | 3,780.00 | 3,780.00 | 3,780.00 | 75 |
| 2023-01-25 | 3,800.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,780.00 | 13,851 |
| 2023-01-24 | 3,620.00 | 3,800.00 | 3,620.00 | 3,800.00 | 3,800.00 | 50,378 |
| 2023-01-23 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0 |
| 2023-01-20 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0 |
| 2023-01-19 | 3,620.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,340 |
| 2023-01-18 | 3,620.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,846 |
| 2023-01-17 | 3,620.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | 276 |
| 2023-01-16 | 3,620.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 20 |
| 2023-01-13 | 3,620.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | 550 |
| 2023-01-11 | 3,620.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 10 |
| 2023-01-10 | 3,600.00 | 3,800.00 | 3,600.00 | 3,620.00 | 3,620.00 | 34,898 |
| 2023-01-09 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,981 |
| 2023-01-06 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2023-01-05 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 65,401 |
| 2023-01-04 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 16,865 |
| 2023-01-03 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 160,030 |
| 2023-01-02 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,030 |
| 2022-12-30 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 590 |
| 2022-12-29 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-12-28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-12-27 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 50 |
| 2022-12-23 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 4,478 |
| 2022-12-22 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 224 |
| 2022-12-21 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-12-20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 6,951 |
| 2022-12-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-12-16 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,272 |
| 2022-12-15 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 15,405 |
| 2022-12-14 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,104 |
| 2022-12-13 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,197 |
| 2022-12-12 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 30 |
| 2022-12-08 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 12,842 |
| 2022-12-07 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 9,275 |
| 2022-12-06 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-12-05 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 137 |
| 2022-12-02 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 422 |
| 2022-12-01 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,245 |
| 2022-11-30 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 275 |
| 2022-11-29 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
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.