Tanzania Portland Cement Public Limited Company (DAR:TPCC)
Tanzania · Delayed Price · Currency is TZS 5,700.00
-110.00 (-1.89%)
At close: Aug 12, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,700.00 | 5,720.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.89% | 3,641 |
| Aug 11, 2025 | 5,810.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,810.00 | -0.17% | 5,061 |
| Aug 7, 2025 | 5,820.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.36% | 1,540 |
| Aug 6, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | - | 2,310 |
| Aug 5, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3.33% | 859 |
| Aug 4, 2025 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.96% | 1,156 |
| Aug 1, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2.00% | 434 |
| Jul 31, 2025 | 5,490.00 | 6,000.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1.86% | 6,276 |
| Jul 30, 2025 | 5,390.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 333 |
| Jul 29, 2025 | 5,390.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.94% | 8,503 |
| Jul 28, 2025 | 5,340.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.38% | 1,983 |
| Jul 25, 2025 | 5,320.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.37% | 1,469 |
| Jul 24, 2025 | 5,340.00 | 5,400.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.11% | 3,249 |
| Jul 23, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | -6.41% | 6,011 |
| Jul 22, 2025 | 5,770.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,770.00 | 3.96% | 2,829 |
| Jul 21, 2025 | 5,550.00 | 6,000.00 | 5,300.00 | 5,550.00 | 5,550.00 | 3.35% | 5,474 |
| Jul 18, 2025 | 5,370.00 | 6,100.00 | 5,200.00 | 5,370.00 | 5,370.00 | -11.97% | 1,088 |
| Jul 17, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 378 |
| Jul 16, 2025 | 6,180.00 | 6,250.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.12% | 6,163 |
| Jul 15, 2025 | 6,250.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 7,876 |
| Jul 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2.46% | 355,377 |
| Jul 11, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 50,100 |
| Jul 10, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.50% | 10,027 |
| Jul 9, 2025 | 6,010.00 | 6,020.00 | 6,000.00 | 6,010.00 | 6,010.00 | 7.51% | 1,226 |
| Jul 8, 2025 | 5,590.00 | 6,000.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.52% | 12,060 |
| Jul 4, 2025 | 5,400.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | 7.14% | 2,034 |
| Jul 3, 2025 | 5,040.00 | 6,000.00 | 5,000.00 | 5,040.00 | 5,040.00 | -3.63% | 4,734 |
| Jul 2, 2025 | 5,230.00 | 5,420.00 | 5,000.00 | 5,230.00 | 5,230.00 | -3.51% | 1,249 |
| Jul 1, 2025 | 5,420.00 | 5,520.00 | 4,800.00 | 5,420.00 | 5,420.00 | 8.40% | 924 |
| Jun 30, 2025 | 5,000.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3.09% | 1,735 |
| Jun 27, 2025 | 4,850.00 | 4,950.00 | 4,830.00 | 4,850.00 | 4,850.00 | 1.04% | 3,541 |
| Jun 26, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 10 |
| Jun 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.63% | 23,658 |
| Jun 24, 2025 | 4,770.00 | 4,950.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.63% | 5,829 |
| Jun 23, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.05% | 120 |
| Jun 20, 2025 | 4,750.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 320 |
| Jun 19, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 10 |
| Jun 18, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.06% | 108 |
| Jun 17, 2025 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 5,974 |
| Jun 16, 2025 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 280 |
| Jun 13, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 43 |
| Jun 12, 2025 | 4,700.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 38,867 |
| Jun 11, 2025 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 330 |
| Jun 10, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 731 |
| Jun 9, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 508 |
| Jun 6, 2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,800.00 | 4,800.00 | 2.56% | 320 |
| Jun 5, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | - | 108 |
| Jun 4, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | - | 55 |
| Jun 3, 2025 | 4,680.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | - | 1,163 |
| Jun 2, 2025 | 4,680.00 | 4,680.00 | 4,400.00 | 4,680.00 | 4,680.00 | 6.36% | 506 |