SWISSPORT TANZANIA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 440 |
| 2023-02-27 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-24 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 100 |
| 2023-02-23 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 442 |
| 2023-02-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-21 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2023-02-16 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 60 |
| 2023-02-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 5,389 |
| 2023-02-14 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 17,860 |
| 2023-02-13 | 1,320.00 | 1,320.00 | 1,260.00 | 1,280.00 | 1,280.00 | 4,862 |
| 2023-02-10 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,753 |
| 2023-02-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-02-08 | 1,320.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 280 |
| 2023-02-07 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-02-06 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-02-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-02-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-02-01 | 1,320.00 | 1,320.00 | 1,200.00 | 1,320.00 | 1,320.00 | 887 |
| 2023-01-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-26 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-25 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-24 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-17 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-16 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10 |
| 2023-01-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-10 | 1,320.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 4 |
| 2023-01-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-06 | 1,320.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 170 |
| 2023-01-05 | 1,320.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 126 |
| 2023-01-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 260 |
| 2023-01-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2023-01-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 160 |
| 2022-12-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-29 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-28 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 282 |
| 2022-12-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10 |
| 2022-12-21 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-19 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 61 |
| 2022-12-16 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-14 | 1,320.00 | 1,320.00 | 1,200.00 | 1,320.00 | 1,320.00 | 440 |
| 2022-12-13 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 480 |
| 2022-12-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 160 |
| 2022-12-07 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2022-12-06 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 5,527 |
| 2022-12-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 111 |
| 2022-12-02 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,000 |
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.