TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,523 |
| 2022-11-25 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 842 |
| 2022-11-24 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 951 |
| 2022-11-23 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 27,381 |
| 2022-11-22 | 3,600.00 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,500 |
| 2022-11-21 | 3,600.00 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,040 |
| 2022-11-18 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2022-11-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2022-11-16 | 3,600.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 249 |
| 2022-11-15 | 3,600.00 | 3,640.00 | 3,600.00 | 3,600.00 | 3,600.00 | 109 |
| 2022-11-14 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,140 |
| 2022-11-11 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 60,000 |
| 2022-11-10 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2022-11-09 | 3,600.00 | 3,640.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,066 |
| 2022-11-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,000 |
| 2022-11-07 | 3,600.00 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | 464 |
| 2022-11-04 | 3,600.00 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | 61,005 |
| 2022-11-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2022-11-02 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,000 |
| 2022-11-01 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,000 |
| 2022-10-31 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 18,592 |
| 2022-10-28 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 270 |
| 2022-10-27 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-10-26 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1,042 |
| 2022-10-25 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,054 |
| 2022-10-24 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,484 |
| 2022-10-21 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 958 |
| 2022-10-20 | 3,700.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 512 |
| 2022-10-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 90 |
| 2022-10-18 | 3,700.00 | 3,800.00 | 3,680.00 | 3,700.00 | 3,700.00 | 48 |
| 2022-10-17 | 3,700.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | 87 |
| 2022-10-13 | 3,800.00 | 3,800.00 | 3,680.00 | 3,700.00 | 3,700.00 | 10,072 |
| 2022-10-12 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 139 |
| 2022-10-11 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,075 |
| 2022-10-10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 128 |
| 2022-10-07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,466 |
| 2022-10-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4,014 |
| 2022-10-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2022-10-04 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 10 |
| 2022-10-03 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 370 |
| 2022-09-30 | 3,780.00 | 3,800.00 | 3,780.00 | 3,800.00 | 3,800.00 | 9,800 |
| 2022-09-29 | 3,780.00 | 3,800.00 | 3,780.00 | 3,780.00 | 3,780.00 | 139 |
| 2022-09-28 | 3,880.00 | 3,880.00 | 3,700.00 | 3,780.00 | 3,780.00 | 6,450 |
| 2022-09-27 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 1,096 |
| 2022-09-26 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 344 |
| 2022-09-23 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 800 |
| 2022-09-22 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 40 |
| 2022-09-21 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 1,016 |
| 2022-09-20 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 378 |
| 2022-09-19 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1,632 |
| 2022-09-16 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 100,000 |
| 2022-09-15 | 3,880.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2,278 |
| 2022-09-14 | 3,880.00 | 3,880.00 | 3,860.00 | 3,880.00 | 3,880.00 | 186 |
| 2022-09-13 | 3,880.00 | 3,880.00 | 3,820.00 | 3,880.00 | 3,880.00 | 380 |
| 2022-09-12 | 3,880.00 | 3,880.00 | 3,840.00 | 3,880.00 | 3,880.00 | 298 |
| 2022-09-09 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0 |
| 2022-09-08 | 3,880.00 | 3,880.00 | 3,840.00 | 3,880.00 | 3,880.00 | 2,710 |
| 2022-09-07 | 3,880.00 | 3,900.00 | 3,860.00 | 3,880.00 | 3,880.00 | 93 |
| 2022-09-06 | 3,860.00 | 3,900.00 | 3,840.00 | 3,880.00 | 3,880.00 | 5,890 |
| 2022-09-05 | 3,860.00 | 3,860.00 | 3,800.00 | 3,860.00 | 3,860.00 | 878 |
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.