Swissport Tanzania Plc (DAR:SWIS)
Tanzania
· Delayed Price · Currency is TZS 1,580.00
-20.00 (-1.25%)
At close: Dec 5, 2025
Swissport Tanzania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1,560.00 | 1,700.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 2,022 |
| Oct 24, 2025 | 1,570.00 | 1,700.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.64% | 1,514 |
| Oct 23, 2025 | 1,560.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 0.65% | 2,959 |
| Oct 22, 2025 | 1,550.00 | 1,650.00 | 1,500.00 | 1,550.00 | 1,550.00 | -4.32% | 2,738 |
| Oct 21, 2025 | 1,620.00 | 1,630.00 | 1,560.00 | 1,620.00 | 1,620.00 | -0.61% | 4,168 |
| Oct 20, 2025 | 1,630.00 | 1,640.00 | 1,560.00 | 1,630.00 | 1,630.00 | -0.61% | 4,916 |
| Oct 17, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.50% | 8,029 |
| Oct 16, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 1,882 |
| Oct 15, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.61% | 14,336 |
| Oct 13, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.85% | 7,719 |
| Oct 10, 2025 | 1,620.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.82% | 4,613 |
| Oct 9, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | - | 4,234 |
| Oct 8, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 644 |
| Oct 7, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 3,571 |
| Oct 6, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 7.19% | 8,326 |
| Oct 3, 2025 | 1,530.00 | 1,650.00 | 1,500.00 | 1,530.00 | 1,530.00 | -7.27% | 6,164 |
| Oct 2, 2025 | 1,650.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.60% | 2,464 |
| 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 |