TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3,540.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | 522 |
| 2024-11-01 | 3,540.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | 894 |
| 2024-10-31 | 3,540.00 | 3,700.00 | 3,540.00 | 3,540.00 | 3,540.00 | 951 |
| 2024-10-30 | 3,540.00 | 3,700.00 | 3,540.00 | 3,540.00 | 3,540.00 | 183 |
| 2024-10-29 | 3,540.00 | 3,700.00 | 3,540.00 | 3,540.00 | 3,540.00 | 131 |
| 2024-10-28 | 3,540.00 | 3,700.00 | 3,540.00 | 3,540.00 | 3,540.00 | 470 |
| 2024-10-25 | 3,540.00 | 3,700.00 | 3,540.00 | 3,540.00 | 3,540.00 | 132 |
| 2024-10-24 | 3,600.00 | 3,700.00 | 3,500.00 | 3,540.00 | 3,540.00 | 12,953 |
| 2024-10-23 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 109 |
| 2024-10-22 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 90,717 |
| 2024-10-21 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2024-10-18 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 50,201 |
| 2024-10-17 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,351 |
| 2024-10-16 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 6,409 |
| 2024-10-15 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 12,404 |
| 2024-10-11 | 3,660.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 15,000 |
| 2024-10-10 | 3,660.00 | 3,700.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1,808 |
| 2024-10-09 | 3,660.00 | 3,700.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1,115 |
| 2024-10-08 | 3,600.00 | 3,700.00 | 3,600.00 | 3,660.00 | 3,660.00 | 6,333 |
| 2024-10-07 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 373 |
| 2024-10-04 | 3,600.00 | 3,840.00 | 3,600.00 | 3,600.00 | 3,600.00 | 187 |
| 2024-10-03 | 3,840.00 | 3,840.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,267 |
| 2024-10-02 | 3,840.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 10 |
| 2024-10-01 | 3,840.00 | 3,840.00 | 3,700.00 | 3,840.00 | 3,840.00 | 2,045 |
| 2024-09-30 | 3,840.00 | 3,840.00 | 3,700.00 | 3,840.00 | 3,840.00 | 1,191 |
| 2024-09-27 | 3,840.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 100 |
| 2024-09-26 | 3,840.00 | 3,840.00 | 3,700.00 | 3,840.00 | 3,840.00 | 3,252 |
| 2024-09-25 | 3,840.00 | 3,840.00 | 3,700.00 | 3,840.00 | 3,840.00 | 251 |
| 2024-09-24 | 3,840.00 | 3,840.00 | 3,500.00 | 3,840.00 | 3,840.00 | 809 |
| 2024-09-23 | 3,840.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 570 |
| 2024-09-20 | 3,840.00 | 3,840.00 | 3,600.00 | 3,840.00 | 3,840.00 | 275 |
| 2024-09-19 | 3,840.00 | 3,840.00 | 3,600.00 | 3,840.00 | 3,840.00 | 3,450 |
| 2024-09-18 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0 |
| 2024-09-17 | 3,840.00 | 3,900.00 | 3,800.00 | 3,840.00 | 3,840.00 | 550 |
| 2024-09-13 | 3,840.00 | 3,900.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1,366 |
| 2024-09-12 | 3,840.00 | 3,840.00 | 3,600.00 | 3,840.00 | 3,840.00 | 2,503 |
| 2024-09-11 | 3,840.00 | 3,840.00 | 3,600.00 | 3,840.00 | 3,840.00 | 112,150 |
| 2024-09-10 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 50 |
| 2024-09-09 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2,345 |
| 2024-09-06 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 230 |
| 2024-09-05 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1,230 |
| 2024-09-04 | 3,840.00 | 3,900.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1,630 |
| 2024-09-03 | 3,840.00 | 3,880.00 | 3,840.00 | 3,840.00 | 3,840.00 | 428 |
| 2024-09-02 | 3,840.00 | 3,880.00 | 3,840.00 | 3,840.00 | 3,840.00 | 157 |
| 2024-08-30 | 3,840.00 | 3,880.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2,167 |
| 2024-08-29 | 3,840.00 | 3,880.00 | 3,840.00 | 3,840.00 | 3,840.00 | 32 |
| 2024-08-28 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 532 |
| 2024-08-27 | 3,840.00 | 4,000.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,118 |
| 2024-08-26 | 3,840.00 | 4,000.00 | 3,840.00 | 3,840.00 | 3,840.00 | 401 |
| 2024-08-23 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 721 |
| 2024-08-22 | 3,820.00 | 3,840.00 | 3,820.00 | 3,840.00 | 3,840.00 | 10,655 |
| 2024-08-21 | 3,820.00 | 3,840.00 | 3,820.00 | 3,820.00 | 3,820.00 | 328 |
| 2024-08-20 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0 |
| 2024-08-19 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0 |
| 2024-08-16 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 30 |
| 2024-08-15 | 3,800.00 | 3,820.00 | 3,800.00 | 3,820.00 | 3,820.00 | 8,624 |
| 2024-08-14 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 46,070 |
| 2024-08-13 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,813 |
| 2024-08-12 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 460 |
| 2024-08-09 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 998 |
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.