Swissport Tanzania Plc (DAR:SWIS)
Tanzania · Delayed Price · Currency is TZS 2,010.00
0.00 (0.00%)
At close: Aug 29, 2025
Swissport Tanzania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |