TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,670.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,168 |
| 2025-10-22 | 5,740.00 | 5,740.00 | 5,550.00 | 5,670.00 | 5,670.00 | 1,342 |
| 2025-10-21 | 5,550.00 | 5,740.00 | 5,500.00 | 5,740.00 | 5,740.00 | 652 |
| 2025-10-20 | 5,610.00 | 5,610.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,931 |
| 2025-10-17 | 5,500.00 | 5,740.00 | 5,480.00 | 5,610.00 | 5,610.00 | 1,398 |
| 2025-10-16 | 5,490.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,487 |
| 2025-10-15 | 5,490.00 | 5,750.00 | 5,200.00 | 5,490.00 | 5,490.00 | 1,772 |
| 2025-10-13 | 5,490.00 | 5,500.00 | 5,480.00 | 5,490.00 | 5,490.00 | 3,645 |
| 2025-10-10 | 5,470.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1,487 |
| 2025-10-09 | 5,500.00 | 5,500.00 | 5,200.00 | 5,470.00 | 5,470.00 | 6,422 |
| 2025-10-08 | 5,200.00 | 5,500.00 | 5,040.00 | 5,500.00 | 5,500.00 | 1,053 |
| 2025-10-07 | 5,010.00 | 5,480.00 | 4,850.00 | 5,200.00 | 5,200.00 | 5,216 |
| 2025-10-06 | 5,490.00 | 5,490.00 | 4,850.00 | 5,010.00 | 5,010.00 | 6,113 |
| 2025-10-03 | 5,430.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1,030 |
| 2025-10-02 | 5,400.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1,033 |
| 2025-10-01 | 5,400.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,400.00 | 2,511 |
| 2025-09-30 | 5,400.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,400.00 | 259 |
| 2025-09-29 | 5,410.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | 1,986 |
| 2025-09-26 | 5,360.00 | 5,460.00 | 5,000.00 | 5,410.00 | 5,410.00 | 1,808 |
| 2025-09-25 | 5,330.00 | 5,360.00 | 5,190.00 | 5,360.00 | 5,360.00 | 997 |
| 2025-09-24 | 5,390.00 | 5,390.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2,302 |
| 2025-09-23 | 5,360.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,390.00 | 2,521 |
| 2025-09-22 | 5,360.00 | 5,460.00 | 5,350.00 | 5,360.00 | 5,360.00 | 396 |
| 2025-09-19 | 5,360.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,136 |
| 2025-09-18 | 4,900.00 | 5,490.00 | 4,900.00 | 5,190.00 | 5,190.00 | 488 |
| 2025-09-17 | 4,790.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 900 |
| 2025-09-16 | 4,820.00 | 5,000.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1,562 |
| 2025-09-15 | 5,060.00 | 5,500.00 | 4,800.00 | 4,820.00 | 4,820.00 | 22,466 |
| 2025-09-12 | 5,490.00 | 5,500.00 | 4,900.00 | 5,060.00 | 5,060.00 | 1,561 |
| 2025-09-11 | 5,000.00 | 5,500.00 | 5,000.00 | 5,490.00 | 5,490.00 | 6,189 |
| 2025-09-10 | 5,080.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 444 |
| 2025-09-09 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2,404 |
| 2025-09-08 | 5,130.00 | 5,130.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,286 |
| 2025-09-04 | 5,160.00 | 5,500.00 | 5,100.00 | 5,130.00 | 5,130.00 | 10,314 |
| 2025-09-03 | 5,200.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 3,665 |
| 2025-09-02 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,554 |
| 2025-09-01 | 5,500.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 1,082 |
| 2025-08-29 | 5,760.00 | 5,760.00 | 5,430.00 | 5,500.00 | 5,500.00 | 979 |
| 2025-08-28 | 5,420.00 | 5,800.00 | 5,420.00 | 5,760.00 | 5,760.00 | 2,432 |
| 2025-08-27 | 5,350.00 | 5,800.00 | 5,350.00 | 5,420.00 | 5,420.00 | 4,932 |
| 2025-08-26 | 4,970.00 | 5,450.00 | 4,970.00 | 5,350.00 | 5,350.00 | 2,533 |
| 2025-08-25 | 5,050.00 | 5,350.00 | 4,900.00 | 4,970.00 | 4,970.00 | 10,701 |
| 2025-08-22 | 5,250.00 | 5,350.00 | 4,900.00 | 5,050.00 | 5,050.00 | 5,920 |
| 2025-08-21 | 5,160.00 | 5,350.00 | 4,900.00 | 5,250.00 | 5,250.00 | 546 |
| 2025-08-20 | 5,360.00 | 5,360.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,208 |
| 2025-08-19 | 5,570.00 | 5,570.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1,352 |
| 2025-08-18 | 5,640.00 | 5,800.00 | 5,360.00 | 5,570.00 | 5,570.00 | 5,560 |
| 2025-08-15 | 5,720.00 | 5,800.00 | 5,440.00 | 5,640.00 | 5,640.00 | 2,298 |
| 2025-08-14 | 5,730.00 | 5,820.00 | 5,720.00 | 5,720.00 | 5,720.00 | 3,254 |
| 2025-08-13 | 5,700.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | 649 |
| 2025-08-12 | 5,810.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,641 |
| 2025-08-11 | 5,820.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,810.00 | 5,061 |
| 2025-08-07 | 5,900.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | 1,540 |
| 2025-08-06 | 5,900.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | 2,310 |
| 2025-08-05 | 5,710.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,900.00 | 859 |
| 2025-08-04 | 5,600.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1,156 |
| 2025-08-01 | 5,490.00 | 6,000.00 | 5,490.00 | 5,600.00 | 5,600.00 | 434 |
| 2025-07-31 | 5,390.00 | 6,000.00 | 5,390.00 | 5,490.00 | 5,490.00 | 6,276 |
| 2025-07-30 | 5,390.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 333 |
| 2025-07-29 | 5,340.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 8,503 |
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.