TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,260.00 | 6,300.00 | 6,150.00 | 6,260.00 | 6,260.00 | 2,264 |
| 2026-07-20 | 6,230.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,260.00 | 4,358 |
| 2026-07-17 | 6,230.00 | 6,300.00 | 6,110.00 | 6,230.00 | 6,230.00 | 3,442 |
| 2026-07-16 | 6,280.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,230.00 | 2,660 |
| 2026-07-15 | 6,360.00 | 6,360.00 | 6,240.00 | 6,280.00 | 6,280.00 | 4,600 |
| 2026-07-14 | 6,320.00 | 6,360.00 | 6,300.00 | 6,360.00 | 6,360.00 | 4,768 |
| 2026-07-13 | 6,330.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,320.00 | 3,821 |
| 2026-07-10 | 6,350.00 | 6,380.00 | 6,300.00 | 6,330.00 | 6,330.00 | 3,145 |
| 2026-07-09 | 6,370.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 3,012 |
| 2026-07-08 | 6,360.00 | 6,400.00 | 6,320.00 | 6,370.00 | 6,370.00 | 4,393 |
| 2026-07-06 | 6,360.00 | 6,370.00 | 6,350.00 | 6,360.00 | 6,360.00 | 6,937 |
| 2026-07-03 | 6,440.00 | 6,440.00 | 6,320.00 | 6,360.00 | 6,360.00 | 6,933 |
| 2026-07-02 | 6,460.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,440.00 | 7,960 |
| 2026-07-01 | 6,480.00 | 6,480.00 | 6,370.00 | 6,460.00 | 6,460.00 | 3,419 |
| 2026-06-30 | 6,490.00 | 6,550.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1,421 |
| 2026-06-29 | 6,610.00 | 6,610.00 | 6,480.00 | 6,490.00 | 6,490.00 | 2,638 |
| 2026-06-26 | 6,660.00 | 6,660.00 | 6,550.00 | 6,610.00 | 6,610.00 | 3,030 |
| 2026-06-25 | 6,660.00 | 6,660.00 | 6,600.00 | 6,660.00 | 6,660.00 | 2,603 |
| 2026-06-24 | 6,710.00 | 6,710.00 | 6,660.00 | 6,680.00 | 6,680.00 | 1,418 |
| 2026-06-23 | 6,790.00 | 6,790.00 | 6,680.00 | 6,710.00 | 6,710.00 | 1,809 |
| 2026-06-22 | 6,790.00 | 6,800.00 | 6,700.00 | 6,790.00 | 6,790.00 | 3,289 |
| 2026-06-19 | 6,760.00 | 6,840.00 | 6,700.00 | 6,790.00 | 6,790.00 | 3,634 |
| 2026-06-18 | 6,880.00 | 6,880.00 | 6,750.00 | 6,760.00 | 6,760.00 | 2,782 |
| 2026-06-17 | 6,970.00 | 6,970.00 | 6,840.00 | 6,880.00 | 6,880.00 | 2,163 |
| 2026-06-16 | 6,990.00 | 7,030.00 | 6,900.00 | 6,970.00 | 6,970.00 | 1,350 |
| 2026-06-15 | 7,040.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2,212 |
| 2026-06-12 | 7,150.00 | 7,150.00 | 7,040.00 | 7,040.00 | 7,040.00 | 4,509 |
| 2026-06-11 | 7,190.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 5,664 |
| 2026-06-10 | 7,200.00 | 7,300.00 | 7,100.00 | 7,190.00 | 7,190.00 | 4,028 |
| 2026-06-09 | 7,300.00 | 7,300.00 | 7,160.00 | 7,200.00 | 7,200.00 | 2,899 |
| 2026-06-08 | 7,220.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,300.00 | 5,293 |
| 2026-06-05 | 7,350.00 | 7,350.00 | 7,210.00 | 7,220.00 | 7,220.00 | 5,982 |
| 2026-06-04 | 7,400.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,350.00 | 922 |
| 2026-06-03 | 7,340.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,400.00 | 1,129 |
| 2026-06-02 | 7,350.00 | 7,400.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,805 |
| 2026-06-01 | 7,350.00 | 7,380.00 | 7,340.00 | 7,350.00 | 7,350.00 | 10,307 |
| 2026-05-29 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,034 |
| 2026-05-28 | 7,340.00 | 7,350.00 | 7,300.00 | 7,340.00 | 7,340.00 | 5,005 |
| 2026-05-26 | 7,390.00 | 7,390.00 | 7,270.00 | 7,340.00 | 7,340.00 | 3,538 |
| 2026-05-25 | 7,400.00 | 7,400.00 | 7,270.00 | 7,390.00 | 7,390.00 | 4,166 |
| 2026-05-22 | 7,400.00 | 7,400.00 | 7,380.00 | 7,400.00 | 7,400.00 | 2,440 |
| 2026-05-21 | 7,390.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1,600 |
| 2026-05-20 | 7,320.00 | 7,400.00 | 7,250.00 | 7,390.00 | 7,390.00 | 2,564 |
| 2026-05-19 | 7,350.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 1,063 |
| 2026-05-18 | 7,350.00 | 7,450.00 | 7,310.00 | 7,350.00 | 7,350.00 | 3,632 |
| 2026-05-15 | 7,310.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 2,192 |
| 2026-05-14 | 7,360.00 | 7,490.00 | 7,300.00 | 7,310.00 | 7,310.00 | 70,850 |
| 2026-05-13 | 7,350.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | 34,622 |
| 2026-05-12 | 7,350.00 | 7,400.00 | 7,340.00 | 7,350.00 | 7,350.00 | 5,204 |
| 2026-05-11 | 7,340.00 | 7,430.00 | 7,340.00 | 7,350.00 | 7,350.00 | 1,366 |
| 2026-05-08 | 7,320.00 | 7,350.00 | 7,290.00 | 7,340.00 | 7,340.00 | 1,900 |
| 2026-05-07 | 7,360.00 | 7,360.00 | 7,300.00 | 7,320.00 | 7,320.00 | 1,378 |
| 2026-05-06 | 7,390.00 | 7,500.00 | 7,340.00 | 7,360.00 | 7,360.00 | 2,038 |
| 2026-05-05 | 7,480.00 | 7,500.00 | 7,350.00 | 7,390.00 | 7,390.00 | 2,977 |
| 2026-05-04 | 7,500.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 6,598 |
| 2026-04-30 | 7,450.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,173 |
| 2026-04-29 | 7,410.00 | 7,550.00 | 7,410.00 | 7,450.00 | 7,450.00 | 1,274 |
| 2026-04-28 | 7,400.00 | 7,450.00 | 7,400.00 | 7,410.00 | 7,410.00 | 7,223 |
| 2026-04-27 | 7,360.00 | 7,450.00 | 7,250.00 | 7,390.00 | 7,390.00 | 3,406 |
| 2026-04-24 | 7,320.00 | 7,400.00 | 7,260.00 | 7,360.00 | 7,360.00 | 3,286 |
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.