TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7,390.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 3,978 |
| 2026-04-22 | 7,260.00 | 7,390.00 | 7,260.00 | 7,390.00 | 7,390.00 | 309 |
| 2026-04-21 | 7,300.00 | 7,300.00 | 7,250.00 | 7,260.00 | 7,260.00 | 2,604 |
| 2026-04-20 | 7,360.00 | 7,360.00 | 7,250.00 | 7,300.00 | 7,300.00 | 2,107 |
| 2026-04-17 | 7,390.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 2,456 |
| 2026-04-16 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 7,390.00 | 2,788 |
| 2026-04-15 | 7,390.00 | 7,400.00 | 7,390.00 | 7,400.00 | 7,400.00 | 810 |
| 2026-04-14 | 7,380.00 | 7,400.00 | 7,290.00 | 7,390.00 | 7,390.00 | 3,192 |
| 2026-04-13 | 7,400.00 | 7,400.00 | 7,370.00 | 7,380.00 | 7,380.00 | 2,320 |
| 2026-04-10 | 7,400.00 | 7,400.00 | 7,290.00 | 7,400.00 | 7,400.00 | 2,663 |
| 2026-04-09 | 7,280.00 | 7,400.00 | 7,280.00 | 7,400.00 | 7,400.00 | 2,840 |
| 2026-04-08 | 7,280.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 5,195 |
| 2026-04-02 | 7,310.00 | 7,310.00 | 7,240.00 | 7,280.00 | 7,280.00 | 7,919 |
| 2026-04-01 | 7,400.00 | 7,400.00 | 7,260.00 | 7,310.00 | 7,310.00 | 2,639 |
| 2026-03-31 | 7,470.00 | 7,470.00 | 7,350.00 | 7,400.00 | 7,400.00 | 3,983 |
| 2026-03-30 | 7,520.00 | 7,520.00 | 7,450.00 | 7,470.00 | 7,470.00 | 3,798 |
| 2026-03-27 | 7,420.00 | 7,540.00 | 7,400.00 | 7,520.00 | 7,520.00 | 3,342 |
| 2026-03-26 | 7,400.00 | 7,440.00 | 7,300.00 | 7,420.00 | 7,420.00 | 2,909 |
| 2026-03-25 | 7,360.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 6,086 |
| 2026-03-24 | 7,300.00 | 7,440.00 | 7,190.00 | 7,360.00 | 7,360.00 | 5,004 |
| 2026-03-23 | 7,190.00 | 7,330.00 | 7,070.00 | 7,300.00 | 7,300.00 | 11,317 |
| 2026-03-20 | 7,130.00 | 7,270.00 | 7,130.00 | 7,190.00 | 7,190.00 | 2,056 |
| 2026-03-19 | 7,030.00 | 7,170.00 | 7,030.00 | 7,130.00 | 7,130.00 | 6,457 |
| 2026-03-18 | 6,940.00 | 7,070.00 | 6,930.00 | 7,030.00 | 7,030.00 | 5,869 |
| 2026-03-17 | 6,810.00 | 6,940.00 | 6,810.00 | 6,940.00 | 6,940.00 | 3,467 |
| 2026-03-16 | 6,810.00 | 6,940.00 | 6,810.00 | 6,810.00 | 6,810.00 | 625 |
| 2026-03-13 | 6,800.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,810.00 | 11,827 |
| 2026-03-12 | 6,810.00 | 6,810.00 | 6,790.00 | 6,800.00 | 6,800.00 | 3,412 |
| 2026-03-11 | 6,790.00 | 6,850.00 | 6,790.00 | 6,810.00 | 6,810.00 | 1,989 |
| 2026-03-10 | 6,800.00 | 6,900.00 | 6,780.00 | 6,790.00 | 6,790.00 | 7,083 |
| 2026-03-09 | 6,800.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,998 |
| 2026-03-06 | 6,800.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,937 |
| 2026-03-05 | 6,800.00 | 6,800.00 | 6,780.00 | 6,800.00 | 6,800.00 | 10,299 |
| 2026-03-04 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | 3,644 |
| 2026-03-03 | 6,760.00 | 6,800.00 | 6,760.00 | 6,790.00 | 6,790.00 | 6,487 |
| 2026-03-02 | 6,700.00 | 6,780.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1,922 |
| 2026-02-27 | 6,740.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,700.00 | 5,135 |
| 2026-02-26 | 6,700.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 16,547 |
| 2026-02-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2026-02-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2026-02-23 | 6,620.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,700.00 | 5,532 |
| 2026-02-20 | 6,580.00 | 6,700.00 | 6,580.00 | 6,620.00 | 6,620.00 | 2,001 |
| 2026-02-19 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 60 |
| 2026-02-18 | 6,500.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,580.00 | 24,268 |
| 2026-02-17 | 6,430.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2,178 |
| 2026-02-16 | 6,350.00 | 6,470.00 | 6,320.00 | 6,430.00 | 6,430.00 | 239,273 |
| 2026-02-13 | 6,350.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | 157 |
| 2026-02-12 | 6,300.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 7,061 |
| 2026-02-11 | 6,190.00 | 6,310.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1,333 |
| 2026-02-10 | 6,180.00 | 6,200.00 | 6,170.00 | 6,190.00 | 6,190.00 | 8,516 |
| 2026-02-09 | 6,150.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,180.00 | 6,320 |
| 2026-02-06 | 6,150.00 | 6,170.00 | 6,150.00 | 6,150.00 | 6,150.00 | 49 |
| 2026-02-05 | 6,150.00 | 6,160.00 | 6,100.00 | 6,150.00 | 6,150.00 | 17,607 |
| 2026-02-04 | 6,150.00 | 6,150.00 | 6,110.00 | 6,150.00 | 6,150.00 | 5,646 |
| 2026-02-03 | 6,160.00 | 6,160.00 | 6,100.00 | 6,150.00 | 6,150.00 | 5,817 |
| 2026-02-02 | 6,160.00 | 6,160.00 | 6,130.00 | 6,160.00 | 6,160.00 | 15,087 |
| 2026-01-30 | 6,160.00 | 6,160.00 | 6,150.00 | 6,160.00 | 6,160.00 | 10,459 |
| 2026-01-29 | 6,160.00 | 6,160.00 | 6,150.00 | 6,160.00 | 6,160.00 | 2,092 |
| 2026-01-28 | 6,150.00 | 6,170.00 | 6,150.00 | 6,160.00 | 6,160.00 | 31,737 |
| 2026-01-27 | 6,110.00 | 6,150.00 | 6,110.00 | 6,150.00 | 6,150.00 | 627 |
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.