TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,340.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 8,503 |
| 2025-07-28 | 5,320.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,340.00 | 1,983 |
| 2025-07-25 | 5,340.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 1,469 |
| 2025-07-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | 3,249 |
| 2025-07-23 | 5,770.00 | 5,770.00 | 5,300.00 | 5,400.00 | 5,400.00 | 6,011 |
| 2025-07-22 | 5,550.00 | 6,000.00 | 5,500.00 | 5,770.00 | 5,770.00 | 2,829 |
| 2025-07-21 | 5,370.00 | 6,000.00 | 5,300.00 | 5,550.00 | 5,550.00 | 5,474 |
| 2025-07-18 | 6,100.00 | 6,100.00 | 5,200.00 | 5,370.00 | 5,370.00 | 1,088 |
| 2025-07-17 | 6,180.00 | 6,180.00 | 6,100.00 | 6,100.00 | 6,100.00 | 378 |
| 2025-07-16 | 6,250.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 6,163 |
| 2025-07-15 | 6,250.00 | 6,300.00 | 6,240.00 | 6,250.00 | 6,250.00 | 7,876 |
| 2025-07-14 | 6,100.00 | 6,250.00 | 6,100.00 | 6,250.00 | 6,250.00 | 355,377 |
| 2025-07-11 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 50,100 |
| 2025-07-10 | 6,010.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 10,027 |
| 2025-07-09 | 5,590.00 | 6,020.00 | 5,590.00 | 6,010.00 | 6,010.00 | 1,226 |
| 2025-07-08 | 5,400.00 | 6,000.00 | 5,400.00 | 5,590.00 | 5,590.00 | 12,060 |
| 2025-07-04 | 5,040.00 | 5,400.00 | 5,040.00 | 5,400.00 | 5,400.00 | 2,034 |
| 2025-07-03 | 5,230.00 | 6,000.00 | 5,000.00 | 5,040.00 | 5,040.00 | 4,734 |
| 2025-07-02 | 5,420.00 | 5,420.00 | 5,000.00 | 5,230.00 | 5,230.00 | 1,249 |
| 2025-07-01 | 5,000.00 | 5,520.00 | 4,800.00 | 5,420.00 | 5,420.00 | 924 |
| 2025-06-30 | 4,850.00 | 5,500.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1,735 |
| 2025-06-27 | 4,800.00 | 4,950.00 | 4,800.00 | 4,850.00 | 4,850.00 | 3,541 |
| 2025-06-26 | 4,800.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | 10 |
| 2025-06-25 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 23,658 |
| 2025-06-24 | 4,800.00 | 4,950.00 | 4,700.00 | 4,770.00 | 4,770.00 | 5,829 |
| 2025-06-23 | 4,750.00 | 5,100.00 | 4,750.00 | 4,800.00 | 4,800.00 | 120 |
| 2025-06-20 | 4,750.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | 320 |
| 2025-06-19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10 |
| 2025-06-18 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 108 |
| 2025-06-17 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5,974 |
| 2025-06-16 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | 280 |
| 2025-06-13 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | 43 |
| 2025-06-12 | 4,700.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 38,867 |
| 2025-06-11 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | 330 |
| 2025-06-10 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 731 |
| 2025-06-09 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 508 |
| 2025-06-06 | 4,680.00 | 4,800.00 | 4,680.00 | 4,800.00 | 4,800.00 | 320 |
| 2025-06-05 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 108 |
| 2025-06-04 | 4,680.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 55 |
| 2025-06-03 | 4,680.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 1,163 |
| 2025-06-02 | 4,400.00 | 4,800.00 | 4,400.00 | 4,680.00 | 4,680.00 | 506 |
| 2025-05-30 | 4,400.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,498 |
| 2025-05-29 | 4,400.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,551 |
| 2025-05-28 | 4,750.00 | 5,000.00 | 4,400.00 | 4,400.00 | 4,400.00 | 13,520 |
| 2025-05-27 | 5,200.00 | 5,200.00 | 4,700.00 | 4,750.00 | 4,750.00 | 5,022 |
| 2025-05-26 | 5,200.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 580 |
| 2025-05-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,019 |
| 2025-05-22 | 5,200.00 | 5,500.00 | 500.00 | 5,200.00 | 5,200.00 | 728 |
| 2025-05-21 | 5,450.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 18,974 |
| 2025-05-20 | 5,500.00 | 5,500.00 | 5,300.00 | 5,450.00 | 5,450.00 | 31,833 |
| 2025-05-19 | 5,550.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,116 |
| 2025-05-16 | 5,550.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,720 |
| 2025-05-15 | 5,500.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 7,011 |
| 2025-05-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 877 |
| 2025-05-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 359 |
| 2025-05-12 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 10,624 |
| 2025-05-09 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 15,734 |
| 2025-05-08 | 5,020.00 | 5,500.00 | 5,020.00 | 5,500.00 | 5,500.00 | 15,662 |
| 2025-05-07 | 4,940.00 | 5,360.00 | 4,940.00 | 5,020.00 | 5,020.00 | 55,898 |
| 2025-05-06 | 4,500.00 | 4,940.00 | 4,500.00 | 4,940.00 | 4,940.00 | 32,725 |
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.