Skip to main content
Swissport Tanzania Plc (DAR:SWIS)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
2,610.00
-70.00 (-2.61%)
At close: Mar 5, 2026

Swissport Tanzania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,610.002,660.002,500.002,610.002,610.00-2.61%1,771
Mar 4, 20262,680.002,680.002,600.002,680.002,680.00-8,895
Mar 3, 20262,680.002,690.002,620.002,680.002,680.000.37%8,399
Mar 2, 20262,670.002,700.002,620.002,670.002,670.00-0.74%5,725
Feb 27, 20262,690.002,700.002,650.002,690.002,690.000.75%7,050
Feb 26, 20262,670.002,700.002,600.002,670.002,670.000.38%5,598
Feb 23, 20262,660.002,710.002,600.002,660.002,660.00-1.85%8,222
Feb 20, 20262,710.002,710.002,580.002,710.002,710.005.04%3,395
Feb 19, 20262,580.002,710.002,310.002,580.002,580.00-4.44%6,443
Feb 18, 20262,700.002,700.002,660.002,700.002,700.00-17,157
Feb 17, 20262,700.002,770.002,660.002,700.002,700.00-0.37%29,238
Feb 16, 20262,710.002,800.002,710.002,710.002,710.000.74%11,122
Feb 13, 20262,690.002,710.002,660.002,690.002,690.002.67%26,246
Feb 12, 20262,620.002,670.002,300.002,620.002,620.00-1.87%12,781
Feb 11, 20262,670.002,680.002,560.002,670.002,670.00-0.37%6,151
Feb 10, 20262,680.002,690.002,660.002,680.002,680.00-0.37%1,164
Feb 9, 20262,690.002,700.002,660.002,690.002,690.00-0.37%8,125
Feb 6, 20262,700.002,700.002,690.002,700.002,700.000.37%4,036
Feb 5, 20262,690.002,700.002,690.002,690.002,690.00-8,359
Feb 4, 20262,690.002,700.002,680.002,690.002,690.00-0.37%6,676
Feb 3, 20262,700.002,700.002,650.002,700.002,700.002.27%7,774
Feb 2, 20262,640.002,700.002,500.002,640.002,640.00-1.49%5,434
Jan 30, 20262,680.002,700.002,640.002,680.002,680.00-3.94%3,005
Jan 29, 20262,790.003,000.002,680.002,790.002,790.00-9.42%2,747
Jan 28, 20263,080.003,150.002,900.003,080.003,080.00-2.84%18,317
Jan 27, 20263,170.003,200.003,100.003,170.003,170.00-0.94%5,569
Jan 26, 20263,200.003,400.003,100.003,200.003,200.00-5,043
Jan 23, 20263,200.003,400.003,100.003,200.003,200.00-3.32%5,043
Jan 22, 20263,310.003,400.003,270.003,310.003,310.00-5,460
Jan 21, 20263,310.003,500.003,220.003,310.003,310.000.91%16,180
Jan 20, 20263,280.003,310.003,210.003,280.003,280.00-0.91%18,979
Jan 19, 20263,310.003,310.003,250.003,310.003,310.003.44%12,090
Jan 16, 20263,200.003,250.003,150.003,200.003,200.003.90%9,603
Jan 15, 20263,080.003,200.003,000.003,080.003,080.00-2.22%5,460
Jan 14, 20263,150.003,200.003,000.003,150.003,150.0012.90%8,632
Jan 13, 20262,790.003,000.002,700.002,790.002,790.003.33%7,056
Jan 9, 20262,700.002,800.002,540.002,700.002,700.003.05%7,881
Jan 8, 20262,620.002,900.002,500.002,620.002,620.003.56%6,974
Jan 7, 20262,530.002,800.002,500.002,530.002,530.002.85%2,705
Jan 6, 20262,460.002,500.002,340.002,460.002,460.005.13%7,824
Jan 5, 20262,340.002,500.002,280.002,340.002,340.000.43%7,885
Jan 2, 20262,330.002,500.002,280.002,330.002,330.002.19%9,052
Dec 31, 20252,280.002,500.002,200.002,280.002,280.000.88%5,260
Dec 30, 20252,260.002,310.002,150.002,260.002,260.0011.88%7,565
Dec 29, 20252,020.002,100.001,950.002,020.002,020.001.00%7,732
Dec 24, 20252,000.002,000.001,920.002,000.002,000.00-2,068
Dec 23, 20252,000.002,000.001,990.002,000.002,000.00-855
Dec 22, 20252,000.002,000.001,990.002,000.002,000.00-1,733
Dec 19, 20252,000.002,010.001,990.002,000.002,000.00-0.99%418
Dec 18, 20252,020.002,100.001,990.002,020.002,020.000.50%2,465
Dec 17, 20252,010.002,100.001,800.002,010.002,010.004.69%3,101
Dec 16, 20251,920.002,100.001,810.001,920.001,920.004.92%1,474
Dec 15, 20251,830.001,840.001,800.001,830.001,830.00-0.54%3,388
Dec 12, 20251,840.001,840.001,800.001,840.001,840.0015.00%1,419
Dec 11, 20251,600.001,900.001,570.001,600.001,600.00-9.09%34,285
Dec 10, 20251,760.001,800.001,580.001,760.001,760.0011.39%3,985
Dec 8, 20251,580.001,600.001,570.001,580.001,580.00-1,817
Dec 5, 20251,580.001,600.001,570.001,580.001,580.00-1.25%1,950
Dec 4, 20251,600.001,600.001,580.001,600.001,600.00-1,536
Dec 3, 20251,600.001,600.001,550.001,600.001,600.00-315
Dec 2, 20251,600.001,600.001,600.001,600.001,600.003.90%836
Dec 1, 20251,540.001,600.001,520.001,540.001,540.00-3.75%2,204
Nov 28, 20251,600.001,750.001,510.001,600.001,600.004.58%3,203
Nov 27, 20251,530.001,600.001,510.001,530.001,530.00-1.29%1,356
Nov 26, 20251,550.001,600.001,500.001,550.001,550.004.03%1,182
Nov 25, 20251,490.001,490.001,480.001,490.001,490.00-0.67%609
Nov 24, 20251,500.001,600.001,480.001,500.001,500.00-0.66%6,081
Nov 21, 20251,510.001,600.001,490.001,510.001,510.00-1.95%689
Nov 20, 20251,540.001,600.001,520.001,540.001,540.00-3.75%1,191
Nov 19, 20251,600.001,600.001,600.001,600.001,600.000.63%501
Nov 18, 20251,590.001,600.001,580.001,590.001,590.00-0.63%868
Nov 17, 20251,600.001,600.001,520.001,600.001,600.00-1.23%1,813
Nov 14, 20251,620.001,630.001,600.001,620.001,620.00-1.22%1,536
Nov 13, 20251,640.001,640.001,630.001,640.001,640.00-3,334
Nov 12, 20251,640.001,640.001,630.001,640.001,640.00-0.61%843
Nov 11, 20251,650.001,680.001,650.001,650.001,650.00-1.79%442
Nov 10, 20251,680.001,680.001,650.001,680.001,680.00-1.18%1,833
Nov 7, 20251,700.002,100.001,680.001,700.001,700.00-13.71%6,272
Nov 6, 20251,970.002,100.001,860.001,970.001,970.005.91%722
Nov 5, 20251,860.001,860.001,650.001,860.001,860.003.33%1,941
Nov 4, 20251,800.001,860.001,630.001,800.001,800.0010.43%233
Oct 30, 20251,630.001,630.001,630.001,630.001,630.00-50
Oct 28, 20251,630.001,700.001,560.001,630.001,630.004.49%1,085
Oct 27, 20251,560.001,700.001,560.001,560.001,560.00-0.64%2,022
Oct 24, 20251,570.001,700.001,550.001,570.001,570.000.64%1,514
Oct 23, 20251,560.001,560.001,520.001,560.001,560.000.65%2,959
Oct 22, 20251,550.001,650.001,500.001,550.001,550.00-4.32%2,738
Oct 21, 20251,620.001,630.001,560.001,620.001,620.00-0.61%4,168
Oct 20, 20251,630.001,640.001,560.001,630.001,630.00-0.61%4,916
Oct 17, 20251,640.001,650.001,600.001,640.001,640.002.50%8,029
Oct 16, 20251,600.001,700.001,600.001,600.001,600.00-2.44%1,882
Oct 15, 20251,640.001,650.001,600.001,640.001,640.00-0.61%14,336
Oct 13, 20251,650.001,650.001,600.001,650.001,650.001.85%7,719
Oct 10, 20251,620.001,650.001,600.001,620.001,620.00-1.82%4,613
Oct 9, 20251,650.001,650.001,600.001,650.001,650.00-4,234
Oct 8, 20251,650.001,650.001,650.001,650.001,650.000.61%644
Oct 7, 20251,640.001,650.001,620.001,640.001,640.00-3,571
Oct 6, 20251,640.001,650.001,600.001,640.001,640.007.19%8,326
Oct 3, 20251,530.001,650.001,500.001,530.001,530.00-7.27%6,164
Oct 2, 20251,650.001,660.001,600.001,650.001,650.00-0.60%2,464