TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6,020.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 12,586 |
| 2026-01-23 | 6,120.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 8,852 |
| 2026-01-22 | 6,140.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 4,112 |
| 2026-01-21 | 6,150.00 | 6,150.00 | 6,100.00 | 6,140.00 | 6,140.00 | 2,201 |
| 2026-01-20 | 6,150.00 | 6,150.00 | 6,110.00 | 6,150.00 | 6,150.00 | 404,982 |
| 2026-01-19 | 6,150.00 | 6,200.00 | 6,140.00 | 6,150.00 | 6,150.00 | 20,400 |
| 2026-01-16 | 6,140.00 | 6,150.00 | 6,110.00 | 6,150.00 | 6,150.00 | 4,002 |
| 2026-01-15 | 6,150.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | 7,433 |
| 2026-01-14 | 6,150.00 | 6,150.00 | 6,110.00 | 6,150.00 | 6,150.00 | 4,687 |
| 2026-01-13 | 6,160.00 | 6,160.00 | 6,120.00 | 6,150.00 | 6,150.00 | 16,851 |
| 2026-01-09 | 6,150.00 | 6,200.00 | 6,140.00 | 6,160.00 | 6,160.00 | 9,462 |
| 2026-01-08 | 6,150.00 | 6,200.00 | 6,120.00 | 6,150.00 | 6,150.00 | 14,950 |
| 2026-01-07 | 6,170.00 | 6,170.00 | 6,100.00 | 6,150.00 | 6,150.00 | 11,732 |
| 2026-01-06 | 6,200.00 | 6,210.00 | 6,100.00 | 6,170.00 | 6,170.00 | 5,452 |
| 2026-01-05 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,216 |
| 2026-01-02 | 6,170.00 | 6,170.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2,905 |
| 2025-12-31 | 6,070.00 | 6,190.00 | 6,070.00 | 6,170.00 | 6,170.00 | 2,487 |
| 2025-12-30 | 6,050.00 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | 1,187 |
| 2025-12-29 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 6,050.00 | 1,688 |
| 2025-12-24 | 6,030.00 | 6,050.00 | 6,000.00 | 6,040.00 | 6,040.00 | 4,271 |
| 2025-12-23 | 6,030.00 | 6,050.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2,551 |
| 2025-12-22 | 6,030.00 | 6,040.00 | 6,000.00 | 6,030.00 | 6,030.00 | 2,998 |
| 2025-12-19 | 6,010.00 | 6,040.00 | 6,000.00 | 6,030.00 | 6,030.00 | 3,172 |
| 2025-12-18 | 6,040.00 | 6,040.00 | 6,000.00 | 6,010.00 | 6,010.00 | 1,184 |
| 2025-12-17 | 6,040.00 | 6,040.00 | 6,010.00 | 6,040.00 | 6,040.00 | 1,346 |
| 2025-12-16 | 6,050.00 | 6,050.00 | 6,020.00 | 6,040.00 | 6,040.00 | 4,564 |
| 2025-12-15 | 6,050.00 | 6,050.00 | 6,020.00 | 6,050.00 | 6,050.00 | 824,138 |
| 2025-12-12 | 6,030.00 | 6,050.00 | 6,030.00 | 6,050.00 | 6,050.00 | 1,213 |
| 2025-12-11 | 6,010.00 | 6,050.00 | 6,010.00 | 6,030.00 | 6,030.00 | 5,066 |
| 2025-12-10 | 5,960.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 12,240 |
| 2025-12-08 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 3,102 |
| 2025-12-05 | 5,990.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 671 |
| 2025-12-04 | 5,950.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,354 |
| 2025-12-03 | 5,940.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1,414 |
| 2025-12-02 | 5,910.00 | 5,950.00 | 5,910.00 | 5,940.00 | 5,940.00 | 7,035 |
| 2025-12-01 | 5,920.00 | 5,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | 934 |
| 2025-11-28 | 5,940.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | 960 |
| 2025-11-27 | 5,920.00 | 5,940.00 | 5,920.00 | 5,940.00 | 5,940.00 | 1,155 |
| 2025-11-26 | 5,900.00 | 5,950.00 | 5,900.00 | 5,920.00 | 5,920.00 | 499 |
| 2025-11-25 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 625 |
| 2025-11-24 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | 12,876 |
| 2025-11-21 | 5,920.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 793 |
| 2025-11-20 | 6,000.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | 1,256 |
| 2025-11-19 | 5,900.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1,213 |
| 2025-11-18 | 5,840.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1,109 |
| 2025-11-17 | 5,820.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 645 |
| 2025-11-14 | 5,800.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1,373 |
| 2025-11-13 | 5,820.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,175 |
| 2025-11-12 | 5,710.00 | 5,820.00 | 5,710.00 | 5,820.00 | 5,820.00 | 384 |
| 2025-11-11 | 5,740.00 | 5,750.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1,883 |
| 2025-11-10 | 5,650.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,740.00 | 2,429 |
| 2025-11-07 | 5,650.00 | 5,900.00 | 5,650.00 | 5,650.00 | 5,650.00 | 171 |
| 2025-11-06 | 5,650.00 | 5,900.00 | 5,650.00 | 5,650.00 | 5,650.00 | 20 |
| 2025-11-05 | 5,650.00 | 5,990.00 | 5,650.00 | 5,650.00 | 5,650.00 | 142 |
| 2025-11-04 | 5,650.00 | 6,000.00 | 5,650.00 | 5,650.00 | 5,650.00 | 197 |
| 2025-10-31 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2025-10-30 | 5,650.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | 58 |
| 2025-10-28 | 5,550.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 541 |
| 2025-10-27 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 812 |
| 2025-10-24 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,500.00 | 531 |
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.