TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4,500.00 | 4,940.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,232 |
| 2025-05-02 | 4,320.00 | 4,520.00 | 4,320.00 | 4,500.00 | 4,500.00 | 13,222 |
| 2025-04-30 | 4,320.00 | 4,320.00 | 4,100.00 | 4,320.00 | 4,320.00 | 1,777 |
| 2025-04-29 | 4,060.00 | 4,400.00 | 4,060.00 | 4,320.00 | 4,320.00 | 13,133 |
| 2025-04-28 | 4,060.00 | 4,400.00 | 4,060.00 | 4,060.00 | 4,060.00 | 53 |
| 2025-04-25 | 4,060.00 | 4,100.00 | 4,060.00 | 4,060.00 | 4,060.00 | 2,099 |
| 2025-04-24 | 4,100.00 | 4,380.00 | 4,060.00 | 4,060.00 | 4,060.00 | 11,847 |
| 2025-04-23 | 4,100.00 | 4,380.00 | 4,100.00 | 4,100.00 | 4,100.00 | 428 |
| 2025-04-22 | 4,100.00 | 4,380.00 | 4,100.00 | 4,100.00 | 4,100.00 | 230 |
| 2025-04-17 | 4,100.00 | 4,380.00 | 4,100.00 | 4,100.00 | 4,100.00 | 694 |
| 2025-04-16 | 4,040.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 27,462 |
| 2025-04-15 | 4,060.00 | 4,060.00 | 4,020.00 | 4,040.00 | 4,040.00 | 4,990 |
| 2025-04-14 | 4,100.00 | 4,100.00 | 4,020.00 | 4,060.00 | 4,060.00 | 8,456 |
| 2025-04-11 | 4,060.00 | 4,200.00 | 4,060.00 | 4,100.00 | 4,100.00 | 9,243 |
| 2025-04-10 | 4,060.00 | 4,300.00 | 4,060.00 | 4,060.00 | 4,060.00 | 598 |
| 2025-04-09 | 4,020.00 | 4,300.00 | 4,020.00 | 4,060.00 | 4,060.00 | 71,471 |
| 2025-04-08 | 4,020.00 | 4,300.00 | 4,020.00 | 4,020.00 | 4,020.00 | 706 |
| 2025-04-04 | 4,020.00 | 4,400.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1,827 |
| 2025-04-03 | 4,020.00 | 4,300.00 | 4,020.00 | 4,020.00 | 4,020.00 | 3,127 |
| 2025-04-02 | 4,020.00 | 4,300.00 | 4,020.00 | 4,020.00 | 4,020.00 | 356 |
| 2025-03-28 | 4,020.00 | 4,300.00 | 4,000.00 | 4,020.00 | 4,020.00 | 320 |
| 2025-03-27 | 4,000.00 | 4,100.00 | 4,000.00 | 4,020.00 | 4,020.00 | 5,023 |
| 2025-03-26 | 4,000.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,410 |
| 2025-03-25 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,213 |
| 2025-03-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 83 |
| 2025-03-21 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 431 |
| 2025-03-20 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 168,932 |
| 2025-03-19 | 4,000.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,401 |
| 2025-03-18 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 28 |
| 2025-03-17 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 274 |
| 2025-03-14 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 10 |
| 2025-03-13 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,040 |
| 2025-03-12 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 73 |
| 2025-03-11 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,467 |
| 2025-03-10 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 118,852 |
| 2025-03-07 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 160 |
| 2025-03-06 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 30 |
| 2025-03-05 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 483 |
| 2025-03-04 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 477 |
| 2025-03-03 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,419 |
| 2025-02-28 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,328 |
| 2025-02-27 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 110 |
| 2025-02-26 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 10,144 |
| 2025-02-25 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 42,989 |
| 2025-02-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 237 |
| 2025-02-21 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,871 |
| 2025-02-20 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 38,565 |
| 2025-02-19 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 508 |
| 2025-02-18 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 557 |
| 2025-02-17 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 9,337 |
| 2025-02-14 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 602 |
| 2025-02-13 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 26 |
| 2025-02-12 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 224 |
| 2025-02-11 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,964 |
| 2025-02-10 | 3,760.00 | 4,000.00 | 3,760.00 | 3,900.00 | 3,900.00 | 5,160 |
| 2025-02-07 | 3,760.00 | 4,000.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2,088 |
| 2025-02-06 | 3,760.00 | 4,000.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1,449 |
| 2025-02-05 | 3,760.00 | 4,000.00 | 3,760.00 | 3,760.00 | 3,760.00 | 241 |
| 2025-02-04 | 3,760.00 | 4,000.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,872 |
| 2025-02-03 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 400 |
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.