Swissport Tanzania Plc (DAR:SWIS)
Tanzania · Delayed Price · Currency is TZS 1,940.00
+140.00 (7.78%)
At close: Aug 5, 2025
Swissport Tanzania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 505 |
| Jul 18, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.04% | 5,084 |
| Jul 17, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 29 |
| Jul 16, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 10 |
| Jul 15, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 1,598 |
| Jul 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 2,159 |
| Jul 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 1,516 |
| Jul 10, 2025 | 1,510.00 | 1,580.00 | 1,400.00 | 1,510.00 | 1,510.00 | 0.67% | 8,943 |
| Jul 9, 2025 | 1,500.00 | 1,580.00 | 1,460.00 | 1,500.00 | 1,500.00 | 4.17% | 4,603 |
| Jul 8, 2025 | 1,440.00 | 1,500.00 | 1,400.00 | 1,440.00 | 1,440.00 | -2.70% | 1,735 |
| Jul 4, 2025 | 1,480.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | -1.33% | 859 |
| Jul 3, 2025 | 1,500.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 2,395 |
| Jul 2, 2025 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 95 |
| Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 461 |
| Jun 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10 |
| Jun 27, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1,497 |
| Jun 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 144 |
| Jun 25, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 116 |
| Jun 24, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 101 |
| Jun 23, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 743 |
| Jun 20, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 20 |
| Jun 19, 2025 | 1,530.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.00% | 1,748 |
| Jun 18, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 442 |
| Jun 17, 2025 | 1,550.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.64% | 5,606 |
| Jun 16, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.65% | 605 |
| Jun 13, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 241 |
| Jun 12, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 99 |
| Jun 11, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 4.00% | 1,824 |
| Jun 10, 2025 | 1,500.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 575 |
| Jun 9, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 222 |
| Jun 6, 2025 | 1,520.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | -3.18% | 2,111 |
| Jun 5, 2025 | 1,570.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 3.97% | 2,688 |
| Jun 4, 2025 | 1,510.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.95% | 835 |
| Jun 3, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 216 |
| Jun 2, 2025 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 140 |
| May 30, 2025 | 1,540.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | - | 99 |
| May 29, 2025 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 651 |
| May 28, 2025 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.53% | 1,107 |
| May 27, 2025 | 1,580.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | - | 736 |