TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3,400.00 | 3,400.00 | 3,180.00 | 3,300.00 | 3,300.00 | 36,800 |
| 2021-12-08 | 3,400.00 | 3,400.00 | 3,180.00 | 3,400.00 | 3,400.00 | 30 |
| 2021-12-07 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1,298 |
| 2021-12-06 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 29 |
| 2021-12-03 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2021-12-02 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 25 |
| 2021-11-30 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 7,320 |
| 2021-11-29 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 890 |
| 2021-11-26 | 3,400.00 | 3,400.00 | 3,060.00 | 3,400.00 | 3,400.00 | 5,995 |
| 2021-11-25 | 3,400.00 | 3,400.00 | 3,060.00 | 3,400.00 | 3,400.00 | 595 |
| 2021-11-24 | 3,400.00 | 3,400.00 | 3,280.00 | 3,400.00 | 3,400.00 | 130 |
| 2021-11-23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2021-11-22 | 3,400.00 | 3,400.00 | 3,060.00 | 3,400.00 | 3,400.00 | 187 |
| 2021-11-19 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 98 |
| 2021-11-18 | 3,400.00 | 3,400.00 | 3,380.00 | 3,400.00 | 3,400.00 | 30 |
| 2021-11-17 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 758 |
| 2021-11-16 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 848 |
| 2021-11-15 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1,999 |
| 2021-11-12 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1,499 |
| 2021-11-11 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 2,533 |
| 2021-11-10 | 3,400.00 | 3,400.00 | 3,320.00 | 3,400.00 | 3,400.00 | 40 |
| 2021-11-09 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,880 |
| 2021-11-08 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,009 |
| 2021-11-05 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 29 |
| 2021-11-04 | 3,600.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | 48,880 |
| 2021-11-03 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,500 |
| 2021-11-02 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 5,260 |
| 2021-11-01 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,040 |
| 2021-10-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 420 |
| 2021-10-28 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,700 |
| 2021-10-27 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2,274 |
| 2021-10-26 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 346 |
| 2021-10-25 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 580 |
| 2021-10-22 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 52 |
| 2021-10-21 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,027 |
| 2021-10-20 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0 |
← NewerPage 21 of 21 · 1,236 trading days
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.