Swissport Tanzania Plc (DAR:SWIS)
Tanzania · Delayed Price · Currency is TZS 1,570.00
+10.00 (0.64%)
At close: Oct 24, 2025
Swissport Tanzania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,570.00 | 1,700.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.64% | 1,514 |
| Oct 23, 2025 | 1,560.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 0.65% | 2,959 |
| Oct 22, 2025 | 1,550.00 | 1,650.00 | 1,500.00 | 1,550.00 | 1,550.00 | -4.32% | 2,738 |
| Oct 21, 2025 | 1,620.00 | 1,630.00 | 1,560.00 | 1,620.00 | 1,620.00 | -0.61% | 4,168 |
| Oct 20, 2025 | 1,630.00 | 1,640.00 | 1,560.00 | 1,630.00 | 1,630.00 | -0.61% | 4,916 |
| Oct 17, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.50% | 8,029 |
| Oct 16, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 1,882 |
| Oct 15, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.61% | 14,336 |
| Oct 13, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.85% | 7,719 |
| Oct 10, 2025 | 1,620.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.82% | 4,613 |
| Oct 9, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | - | 4,234 |
| Oct 8, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 644 |
| Oct 7, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 3,571 |
| Oct 6, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 7.19% | 8,326 |
| Oct 3, 2025 | 1,530.00 | 1,650.00 | 1,500.00 | 1,530.00 | 1,530.00 | -7.27% | 6,164 |
| Oct 2, 2025 | 1,650.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.60% | 2,464 |
| Oct 1, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 4,345 |
| Sep 30, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.23% | 2,110 |
| Sep 29, 2025 | 1,630.00 | 1,650.00 | 1,520.00 | 1,630.00 | 1,630.00 | -1.21% | 2,581 |
| Sep 26, 2025 | 1,650.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 2,358 |
| Sep 25, 2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | -5.62% | 2,439 |
| Sep 24, 2025 | 1,780.00 | 1,850.00 | 1,700.00 | 1,780.00 | 1,780.00 | -5.82% | 4,446 |
| Sep 23, 2025 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | -3.08% | 2,125 |
| Sep 22, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 0.52% | 874 |
| Sep 19, 2025 | 1,940.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | -1.02% | 893 |
| Sep 18, 2025 | 1,960.00 | 2,000.00 | 1,700.00 | 1,960.00 | 1,960.00 | -1.51% | 1,244 |
| Sep 17, 2025 | 1,990.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | -0.50% | 1,682 |
| Sep 16, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 2,169 |
| Sep 15, 2025 | 2,040.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 1,135 |
| Sep 12, 2025 | 2,070.00 | 2,100.00 | 2,000.00 | 2,070.00 | 2,070.00 | -1.43% | 2,790 |
| Sep 11, 2025 | 2,100.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | -4.55% | 6,161 |
| Sep 10, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1,633 |
| Sep 9, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 6.28% | 240 |
| Sep 8, 2025 | 2,070.00 | 2,250.00 | 2,000.00 | 2,070.00 | 2,070.00 | -1.90% | 852 |
| Sep 4, 2025 | 2,110.00 | 2,230.00 | 2,000.00 | 2,110.00 | 2,110.00 | -2.31% | 1,588 |
| Sep 3, 2025 | 2,160.00 | 2,210.00 | 2,000.00 | 2,160.00 | 2,160.00 | -0.92% | 3,120 |
| Sep 2, 2025 | 2,180.00 | 2,200.00 | 2,010.00 | 2,180.00 | 2,180.00 | 2.83% | 514 |
| Sep 1, 2025 | 2,120.00 | 2,200.00 | 2,010.00 | 2,120.00 | 2,120.00 | 5.47% | 2,409 |
| Aug 29, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 251 |
| Aug 28, 2025 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 1,261 |
| Aug 27, 2025 | 2,020.00 | 2,230.00 | 2,020.00 | 2,020.00 | 2,020.00 | -8.18% | 1,491 |
| Aug 26, 2025 | 2,200.00 | 2,230.00 | 2,000.00 | 2,200.00 | 2,200.00 | - | 649 |
| Aug 25, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 4.27% | 1,149 |
| Aug 22, 2025 | 2,110.00 | 2,240.00 | 2,110.00 | 2,110.00 | 2,110.00 | -5.38% | 925 |
| Aug 21, 2025 | 2,230.00 | 2,240.00 | 2,230.00 | 2,230.00 | 2,230.00 | - | 268 |
| Aug 20, 2025 | 2,230.00 | 2,250.00 | 2,230.00 | 2,230.00 | 2,230.00 | -1.33% | 545 |
| Aug 19, 2025 | 2,260.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.74% | 738 |
| Aug 18, 2025 | 2,300.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.86% | 6,758 |
| Aug 15, 2025 | 2,320.00 | 2,500.00 | 2,300.00 | 2,320.00 | 2,320.00 | 2.65% | 28,105 |
| Aug 14, 2025 | 2,260.00 | 2,500.00 | 2,240.00 | 2,260.00 | 2,260.00 | 0.89% | 2,992 |