TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 3,880.00 | 3,880.00 | 3,620.00 | 3,620.00 | 3,620.00 | 5,100 |
| 2022-06-06 | 3,880.00 | 3,880.00 | 3,600.00 | 3,880.00 | 3,880.00 | 1,081 |
| 2022-06-03 | 3,880.00 | 3,880.00 | 3,600.00 | 3,880.00 | 3,880.00 | 10 |
| 2022-06-02 | 3,880.00 | 3,880.00 | 3,600.00 | 3,880.00 | 3,880.00 | 428 |
| 2022-06-01 | 3,880.00 | 3,900.00 | 3,800.00 | 3,880.00 | 3,880.00 | 706 |
| 2022-05-31 | 4,180.00 | 4,180.00 | 3,800.00 | 3,880.00 | 3,880.00 | 6,092 |
| 2022-05-30 | 4,180.00 | 4,180.00 | 3,800.00 | 4,180.00 | 4,180.00 | 3,550 |
| 2022-05-27 | 4,180.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | 145 |
| 2022-05-26 | 4,180.00 | 4,180.00 | 4,080.00 | 4,180.00 | 4,180.00 | 52 |
| 2022-05-25 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-24 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-23 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-20 | 4,180.00 | 4,180.00 | 4,080.00 | 4,180.00 | 4,180.00 | 1,854 |
| 2022-05-19 | 4,180.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | 10 |
| 2022-05-18 | 4,180.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | 50 |
| 2022-05-17 | 4,180.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | 40 |
| 2022-05-16 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-13 | 4,180.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | 170 |
| 2022-05-12 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-11 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0 |
| 2022-05-10 | 4,180.00 | 4,400.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1,200 |
| 2022-05-09 | 4,180.00 | 4,280.00 | 3,900.00 | 4,180.00 | 4,180.00 | 1,382 |
| 2022-05-06 | 4,240.00 | 4,260.00 | 4,080.00 | 4,180.00 | 4,180.00 | 7,915 |
| 2022-05-05 | 4,240.00 | 4,240.00 | 4,080.00 | 4,240.00 | 4,240.00 | 108 |
| 2022-05-02 | 4,240.00 | 4,240.00 | 3,980.00 | 4,240.00 | 4,240.00 | 2,403 |
| 2022-04-29 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 1,141 |
| 2022-04-28 | 4,300.00 | 4,300.00 | 4,240.00 | 4,240.00 | 4,240.00 | 46,646 |
| 2022-04-27 | 4,240.00 | 4,400.00 | 4,240.00 | 4,300.00 | 4,300.00 | 10,242 |
| 2022-04-25 | 4,240.00 | 4,400.00 | 4,220.00 | 4,240.00 | 4,240.00 | 1,244 |
| 2022-04-22 | 4,240.00 | 4,400.00 | 4,240.00 | 4,240.00 | 4,240.00 | 55 |
| 2022-04-21 | 4,240.00 | 4,240.00 | 4,220.00 | 4,240.00 | 4,240.00 | 224 |
| 2022-04-20 | 4,240.00 | 4,240.00 | 4,220.00 | 4,240.00 | 4,240.00 | 233 |
| 2022-04-19 | 4,100.00 | 4,400.00 | 4,100.00 | 4,240.00 | 4,240.00 | 10,095 |
| 2022-04-14 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 830 |
| 2022-04-13 | 4,100.00 | 4,260.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,265 |
| 2022-04-12 | 4,100.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,000 |
| 2022-04-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-04-08 | 4,100.00 | 4,260.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,000 |
| 2022-04-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-04-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-04-04 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-04-01 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-03-31 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-03-30 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-03-29 | 4,100.00 | 4,240.00 | 4,000.00 | 4,100.00 | 4,100.00 | 508 |
| 2022-03-28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,500 |
| 2022-03-25 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 70,417 |
| 2022-03-24 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 840 |
| 2022-03-23 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-03-22 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 910 |
| 2022-03-21 | 4,120.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5,756 |
| 2022-03-18 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0 |
| 2022-03-17 | 4,120.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1,931 |
| 2022-03-16 | 4,120.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | 17 |
| 2022-03-15 | 4,120.00 | 4,200.00 | 4,100.00 | 4,120.00 | 4,120.00 | 3,300 |
| 2022-03-14 | 4,100.00 | 4,200.00 | 4,100.00 | 4,120.00 | 4,120.00 | 7,271 |
| 2022-03-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2022-03-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2022-03-09 | 3,940.00 | 4,100.00 | 3,940.00 | 4,100.00 | 4,100.00 | 8,015 |
| 2022-03-08 | 3,940.00 | 4,000.00 | 3,760.00 | 3,940.00 | 3,940.00 | 929 |
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.