TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 3,920.00 | 3,940.00 | 3,920.00 | 3,940.00 | 3,940.00 | 5,160 |
| 2022-03-04 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0 |
| 2022-03-03 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0 |
| 2022-03-02 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0 |
| 2022-03-01 | 3,920.00 | 3,940.00 | 3,900.00 | 3,920.00 | 3,920.00 | 956 |
| 2022-02-28 | 3,760.00 | 3,940.00 | 3,760.00 | 3,920.00 | 3,920.00 | 12,350 |
| 2022-02-25 | 3,760.00 | 4,000.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1,781 |
| 2022-02-24 | 3,760.00 | 4,100.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2,878 |
| 2022-02-23 | 3,760.00 | 4,000.00 | 3,740.00 | 3,760.00 | 3,760.00 | 3,325 |
| 2022-02-22 | 3,760.00 | 4,000.00 | 3,740.00 | 3,760.00 | 3,760.00 | 3,739 |
| 2022-02-21 | 3,740.00 | 4,100.00 | 3,640.00 | 3,760.00 | 3,760.00 | 60,019 |
| 2022-02-18 | 3,400.00 | 3,740.00 | 3,400.00 | 3,740.00 | 3,740.00 | 10,190 |
| 2022-02-17 | 3,400.00 | 3,740.00 | 3,400.00 | 3,400.00 | 3,400.00 | 740 |
| 2022-02-16 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-02-15 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-02-14 | 3,400.00 | 3,740.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,500 |
| 2022-02-11 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,030 |
| 2022-02-10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-02-09 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 460 |
| 2022-02-08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-02-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-02-04 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 460 |
| 2022-02-03 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,600 |
| 2022-02-02 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 632 |
| 2022-02-01 | 3,400.00 | 3,660.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,704 |
| 2022-01-31 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2022-01-28 | 3,400.00 | 3,620.00 | 3,400.00 | 3,400.00 | 3,400.00 | 110 |
| 2022-01-27 | 3,400.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 337 |
| 2022-01-26 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,700 |
| 2022-01-25 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 741 |
| 2022-01-24 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,294 |
| 2022-01-21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-01-20 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,210 |
| 2022-01-19 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,500 |
| 2022-01-18 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 530 |
| 2022-01-17 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,950 |
| 2022-01-14 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,062 |
| 2022-01-13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-01-11 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 14 |
| 2022-01-10 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,220 |
| 2022-01-07 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,160 |
| 2022-01-06 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,155 |
| 2022-01-05 | 3,400.00 | 3,460.00 | 3,400.00 | 3,400.00 | 3,400.00 | 99 |
| 2022-01-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2022-01-03 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,980 |
| 2021-12-31 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 213 |
| 2021-12-30 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,830 |
| 2021-12-29 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 16,500 |
| 2021-12-28 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 3,470 |
| 2021-12-27 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2021-12-24 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2021-12-23 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 130 |
| 2021-12-22 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 830 |
| 2021-12-21 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
| 2021-12-20 | 3,600.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 470 |
| 2021-12-17 | 3,300.00 | 3,600.00 | 3,200.00 | 3,600.00 | 3,600.00 | 12,158 |
| 2021-12-16 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 |
| 2021-12-15 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 30 |
| 2021-12-14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 378 |
| 2021-12-13 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 29 |
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.