Swissport Tanzania Plc (DAR:SWIS)
1,660.00
+10.00 (0.61%)
At close: Oct 1, 2025
Swissport Tanzania Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 2,240.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,240.00 | 0.45% | 2,774 |
Aug 12, 2025 | 2,230.00 | 2,300.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.89% | 3,535 |
Aug 11, 2025 | 2,250.00 | 2,330.00 | 2,220.00 | 2,250.00 | 2,250.00 | 2.74% | 5,856 |
Aug 7, 2025 | 2,190.00 | 2,220.00 | 2,070.00 | 2,190.00 | 2,190.00 | 11.17% | 11,354 |
Aug 6, 2025 | 1,970.00 | 2,070.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1.55% | 2,335 |
Aug 5, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 7.78% | 1,680 |
Aug 4, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 0.56% | 2,784 |
Aug 1, 2025 | 1,790.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,790.00 | 3.47% | 1,552 |
Jul 31, 2025 | 1,730.00 | 1,810.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 1,002 |
Jul 30, 2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3.03% | 384 |
Jul 29, 2025 | 1,650.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 6,342 |
Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.91% | 1,164 |
Jul 25, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 1,694 |
Jul 24, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 522 |
Jul 23, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 123 |
Jul 22, 2025 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 4.67% | 6,067 |