TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3,860.00 | 3,860.00 | 3,840.00 | 3,860.00 | 3,860.00 | 34 |
| 2022-09-01 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 200,000 |
| 2022-08-31 | 3,820.00 | 3,900.00 | 3,800.00 | 3,860.00 | 3,860.00 | 4,509 |
| 2022-08-30 | 3,820.00 | 3,840.00 | 3,800.00 | 3,820.00 | 3,820.00 | 2,878 |
| 2022-08-29 | 3,820.00 | 3,860.00 | 3,820.00 | 3,820.00 | 3,820.00 | 848 |
| 2022-08-26 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 432 |
| 2022-08-25 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 388 |
| 2022-08-24 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 300 |
| 2022-08-22 | 3,900.00 | 3,900.00 | 3,820.00 | 3,820.00 | 3,820.00 | 13,930 |
| 2022-08-19 | 3,900.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,900.00 | 4,220 |
| 2022-08-18 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 83 |
| 2022-08-17 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,770 |
| 2022-08-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,218 |
| 2022-08-15 | 3,900.00 | 3,960.00 | 3,820.00 | 3,900.00 | 3,900.00 | 1,322 |
| 2022-08-12 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2022-08-11 | 3,900.00 | 4,000.00 | 3,820.00 | 3,900.00 | 3,900.00 | 6,000 |
| 2022-08-10 | 3,900.00 | 3,920.00 | 3,820.00 | 3,900.00 | 3,900.00 | 136,381 |
| 2022-08-09 | 4,000.00 | 4,000.00 | 3,820.00 | 3,900.00 | 3,900.00 | 5,433 |
| 2022-08-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-08-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-08-03 | 4,000.00 | 4,000.00 | 3,840.00 | 4,000.00 | 4,000.00 | 3,080 |
| 2022-08-02 | 4,000.00 | 4,000.00 | 3,840.00 | 4,000.00 | 4,000.00 | 20 |
| 2022-08-01 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 42,979 |
| 2022-07-29 | 3,900.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 220,823 |
| 2022-07-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,577 |
| 2022-07-27 | 3,900.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,088 |
| 2022-07-26 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 417 |
| 2022-07-25 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
| 2022-07-22 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 130,000 |
| 2022-07-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 90,000 |
| 2022-07-20 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 110,000 |
| 2022-07-19 | 3,800.00 | 3,800.00 | 3,740.00 | 3,800.00 | 3,800.00 | 668 |
| 2022-07-18 | 3,800.00 | 3,800.00 | 3,740.00 | 3,800.00 | 3,800.00 | 224 |
| 2022-07-15 | 3,800.00 | 3,800.00 | 3,740.00 | 3,800.00 | 3,800.00 | 260 |
| 2022-07-14 | 3,740.00 | 3,800.00 | 3,740.00 | 3,800.00 | 3,800.00 | 4,593 |
| 2022-07-13 | 3,720.00 | 3,800.00 | 3,720.00 | 3,740.00 | 3,740.00 | 5,723 |
| 2022-07-12 | 3,720.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 2,140 |
| 2022-07-11 | 3,720.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 280 |
| 2022-07-08 | 3,720.00 | 4,000.00 | 3,720.00 | 3,720.00 | 3,720.00 | 369 |
| 2022-07-06 | 3,720.00 | 4,000.00 | 3,720.00 | 3,720.00 | 3,720.00 | 60 |
| 2022-07-05 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0 |
| 2022-07-04 | 3,720.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,225 |
| 2022-07-01 | 3,720.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 517 |
| 2022-06-30 | 3,720.00 | 3,900.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,749 |
| 2022-06-29 | 3,720.00 | 3,900.00 | 3,720.00 | 3,720.00 | 3,720.00 | 20 |
| 2022-06-28 | 3,720.00 | 3,820.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,892 |
| 2022-06-27 | 3,720.00 | 3,720.00 | 3,700.00 | 3,720.00 | 3,720.00 | 355 |
| 2022-06-24 | 3,800.00 | 3,800.00 | 3,720.00 | 3,720.00 | 3,720.00 | 6,326 |
| 2022-06-23 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 250 |
| 2022-06-22 | 3,700.00 | 3,820.00 | 3,700.00 | 3,800.00 | 3,800.00 | 78,718 |
| 2022-06-21 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,650 |
| 2022-06-20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 204 |
| 2022-06-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-06-16 | 3,700.00 | 3,740.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,813 |
| 2022-06-15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2022-06-14 | 3,700.00 | 3,720.00 | 3,620.00 | 3,700.00 | 3,700.00 | 64,444 |
| 2022-06-13 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,334 |
| 2022-06-10 | 3,620.00 | 3,700.00 | 3,620.00 | 3,700.00 | 3,700.00 | 13,522 |
| 2022-06-09 | 3,620.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 2,593 |
| 2022-06-08 | 3,620.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 319 |
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.