Swissport Tanzania Plc (DAR:SWIS)
Tanzania · Delayed Price · Currency is TZS 3,080.00
-70.00 (-2.22%)
At close: Jan 15, 2026
Swissport Tanzania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 3,080.00 | 3,200.00 | 3,000.00 | 3,080.00 | 3,080.00 | -2.22% | 5,460 |
| Jan 14, 2026 | 3,150.00 | 3,200.00 | 3,000.00 | 3,150.00 | 3,150.00 | 12.90% | 8,632 |
| Jan 13, 2026 | 2,790.00 | 3,000.00 | 2,700.00 | 2,790.00 | 2,790.00 | 3.33% | 7,056 |
| Jan 9, 2026 | 2,700.00 | 2,800.00 | 2,540.00 | 2,700.00 | 2,700.00 | 3.05% | 7,881 |
| Jan 8, 2026 | 2,620.00 | 2,900.00 | 2,500.00 | 2,620.00 | 2,620.00 | 3.56% | 6,974 |
| Jan 7, 2026 | 2,530.00 | 2,800.00 | 2,500.00 | 2,530.00 | 2,530.00 | 2.85% | 2,705 |
| Jan 6, 2026 | 2,460.00 | 2,500.00 | 2,340.00 | 2,460.00 | 2,460.00 | 5.13% | 7,824 |
| Jan 5, 2026 | 2,340.00 | 2,500.00 | 2,280.00 | 2,340.00 | 2,340.00 | 0.43% | 7,885 |
| Jan 2, 2026 | 2,330.00 | 2,500.00 | 2,280.00 | 2,330.00 | 2,330.00 | 2.19% | 9,052 |
| Dec 31, 2025 | 2,280.00 | 2,500.00 | 2,200.00 | 2,280.00 | 2,280.00 | 0.88% | 5,260 |
| Dec 30, 2025 | 2,260.00 | 2,310.00 | 2,150.00 | 2,260.00 | 2,260.00 | 11.88% | 7,565 |
| Dec 29, 2025 | 2,020.00 | 2,100.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.00% | 7,732 |
| Dec 24, 2025 | 2,000.00 | 2,000.00 | 1,920.00 | 2,000.00 | 2,000.00 | - | 2,068 |
| Dec 23, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 855 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 1,733 |
| Dec 19, 2025 | 2,000.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 418 |
| Dec 18, 2025 | 2,020.00 | 2,100.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0.50% | 2,465 |
| Dec 17, 2025 | 2,010.00 | 2,100.00 | 1,800.00 | 2,010.00 | 2,010.00 | 4.69% | 3,101 |
| Dec 16, 2025 | 1,920.00 | 2,100.00 | 1,810.00 | 1,920.00 | 1,920.00 | 4.92% | 1,474 |
| Dec 15, 2025 | 1,830.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | -0.54% | 3,388 |
| Dec 12, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 15.00% | 1,419 |
| Dec 11, 2025 | 1,600.00 | 1,900.00 | 1,570.00 | 1,600.00 | 1,600.00 | -9.09% | 34,285 |
| Dec 10, 2025 | 1,760.00 | 1,800.00 | 1,580.00 | 1,760.00 | 1,760.00 | 11.39% | 3,985 |
| Dec 8, 2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 1,817 |
| Dec 5, 2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.25% | 1,950 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 1,536 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 315 |
| Dec 2, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.90% | 836 |
| Dec 1, 2025 | 1,540.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | -3.75% | 2,204 |
| Nov 28, 2025 | 1,600.00 | 1,750.00 | 1,510.00 | 1,600.00 | 1,600.00 | 4.58% | 3,203 |
| Nov 27, 2025 | 1,530.00 | 1,600.00 | 1,510.00 | 1,530.00 | 1,530.00 | -1.29% | 1,356 |
| Nov 26, 2025 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 4.03% | 1,182 |
| Nov 25, 2025 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 609 |
| Nov 24, 2025 | 1,500.00 | 1,600.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.66% | 6,081 |
| Nov 21, 2025 | 1,510.00 | 1,600.00 | 1,490.00 | 1,510.00 | 1,510.00 | -1.95% | 689 |
| Nov 20, 2025 | 1,540.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | -3.75% | 1,191 |
| Nov 19, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.63% | 501 |
| Nov 18, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 868 |
| Nov 17, 2025 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | -1.23% | 1,813 |
| Nov 14, 2025 | 1,620.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.22% | 1,536 |
| Nov 13, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 3,334 |
| Nov 12, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.61% | 843 |
| Nov 11, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 442 |
| Nov 10, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | -1.18% | 1,833 |
| Nov 7, 2025 | 1,700.00 | 2,100.00 | 1,680.00 | 1,700.00 | 1,700.00 | -13.71% | 6,272 |
| Nov 6, 2025 | 1,970.00 | 2,100.00 | 1,860.00 | 1,970.00 | 1,970.00 | 5.91% | 722 |
| Nov 5, 2025 | 1,860.00 | 1,860.00 | 1,650.00 | 1,860.00 | 1,860.00 | 3.33% | 1,941 |
| Nov 4, 2025 | 1,800.00 | 1,860.00 | 1,630.00 | 1,800.00 | 1,800.00 | 10.43% | 233 |
| Oct 30, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 50 |
| Oct 28, 2025 | 1,630.00 | 1,700.00 | 1,560.00 | 1,630.00 | 1,630.00 | 4.49% | 1,085 |