Skip to main content
Swissport Tanzania Plc (DAR:SWIS)
Tanzania flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20251,660.001,660.001,660.001,660.001,660.000.61%4,345
Sep 30, 20251,650.001,660.001,650.001,650.001,650.001.23%2,110
Sep 29, 20251,630.001,650.001,520.001,630.001,630.00-1.21%2,581
Sep 26, 20251,650.001,690.001,650.001,650.001,650.00-1.79%2,358
Sep 25, 20251,680.001,690.001,650.001,680.001,680.00-5.62%2,439
Sep 24, 20251,780.001,850.001,700.001,780.001,780.00-5.82%4,446
Sep 23, 20251,890.001,900.001,880.001,890.001,890.00-3.08%2,125
Sep 22, 20251,950.001,950.001,900.001,950.001,950.000.52%874
Sep 19, 20251,940.001,950.001,900.001,940.001,940.00-1.02%893
Sep 18, 20251,960.002,000.001,700.001,960.001,960.00-1.51%1,244
Sep 17, 20251,990.002,000.001,950.001,990.001,990.00-0.50%1,682
Sep 16, 20252,000.002,020.002,000.002,000.002,000.00-1.96%2,169
Sep 15, 20252,040.002,050.002,000.002,040.002,040.00-1.45%1,135
Sep 12, 20252,070.002,100.002,000.002,070.002,070.00-1.43%2,790
Sep 11, 20252,100.002,200.002,070.002,100.002,100.00-4.55%6,161
Sep 10, 20252,200.002,200.002,200.002,200.002,200.00-1,633
Sep 9, 20252,200.002,200.002,100.002,200.002,200.006.28%240
Sep 8, 20252,070.002,250.002,000.002,070.002,070.00-1.90%852
Sep 4, 20252,110.002,230.002,000.002,110.002,110.00-2.31%1,588
Sep 3, 20252,160.002,210.002,000.002,160.002,160.00-0.92%3,120
Sep 2, 20252,180.002,200.002,010.002,180.002,180.002.83%514
Sep 1, 20252,120.002,200.002,010.002,120.002,120.005.47%2,409
Aug 29, 20252,010.002,010.002,010.002,010.002,010.00-251
Aug 28, 20252,010.002,020.002,000.002,010.002,010.00-0.50%1,261
Aug 27, 20252,020.002,230.002,020.002,020.002,020.00-8.18%1,491
Aug 26, 20252,200.002,230.002,000.002,200.002,200.00-649
Aug 25, 20252,200.002,200.002,000.002,200.002,200.004.27%1,149
Aug 22, 20252,110.002,240.002,110.002,110.002,110.00-5.38%925
Aug 21, 20252,230.002,240.002,230.002,230.002,230.00-268
Aug 20, 20252,230.002,250.002,230.002,230.002,230.00-1.33%545
Aug 19, 20252,260.002,280.002,260.002,260.002,260.00-1.74%738
Aug 18, 20252,300.002,310.002,300.002,300.002,300.00-0.86%6,758
Aug 15, 20252,320.002,500.002,300.002,320.002,320.002.65%28,105
Aug 14, 20252,260.002,500.002,240.002,260.002,260.000.89%2,992
Aug 13, 20252,240.002,300.002,220.002,240.002,240.000.45%2,774
Aug 12, 20252,230.002,300.002,200.002,230.002,230.00-0.89%3,535
Aug 11, 20252,250.002,330.002,220.002,250.002,250.002.74%5,856
Aug 7, 20252,190.002,220.002,070.002,190.002,190.0011.17%11,354
Aug 6, 20251,970.002,070.001,970.001,970.001,970.001.55%2,335
Aug 5, 20251,940.001,940.001,940.001,940.001,940.007.78%1,680
Aug 4, 20251,800.001,800.001,700.001,800.001,800.000.56%2,784
Aug 1, 20251,790.001,800.001,700.001,790.001,790.003.47%1,552
Jul 31, 20251,730.001,810.001,700.001,730.001,730.001.76%1,002
Jul 30, 20251,700.001,700.001,650.001,700.001,700.003.03%384
Jul 29, 20251,650.001,700.001,650.001,650.001,650.003.13%6,342
Jul 28, 20251,600.001,600.001,570.001,600.001,600.001.91%1,164
Jul 25, 20251,570.001,600.001,570.001,570.001,570.00-1,694
Jul 24, 20251,570.001,600.001,570.001,570.001,570.00-522
Jul 23, 20251,570.001,600.001,570.001,570.001,570.00-123
Jul 22, 20251,570.001,600.001,570.001,570.001,570.004.67%6,067
Jul 21, 20251,500.001,560.001,500.001,500.001,500.00-505
Jul 18, 20251,500.001,500.001,500.001,500.001,500.002.04%5,084
Jul 17, 20251,470.001,470.001,470.001,470.001,470.00-29
Jul 16, 20251,470.001,500.001,470.001,470.001,470.00-10
Jul 15, 20251,470.001,500.001,470.001,470.001,470.00-2.00%1,598
Jul 14, 20251,500.001,500.001,500.001,500.001,500.00-2,159
Jul 11, 20251,500.001,500.001,500.001,500.001,500.00-0.66%1,516