Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CRDB.DSE stock page

CRDB BANK LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,840.002,870.002,810.002,830.002,830.00475,846
2026-10-132,890.002,890.002,800.002,840.002,840.00797,995
2026-10-122,900.002,910.002,850.002,890.002,890.00900,958
2026-10-092,890.002,910.002,880.002,900.002,900.00588,023
2026-10-082,900.002,920.002,880.002,890.002,890.00277,601
2026-10-072,910.002,950.002,880.002,900.002,900.00464,447
2026-10-062,900.002,950.002,860.002,910.002,910.00394,548
2026-10-052,950.002,970.002,850.002,900.002,900.00516,132
2026-10-022,970.002,980.002,900.002,950.002,950.00946,398
2026-10-012,950.002,980.002,940.002,970.002,970.00546,512
2026-09-302,930.002,980.002,930.002,950.002,950.002,597,288
2026-09-292,930.002,970.002,900.002,930.002,930.00956,101
2026-09-282,940.002,990.002,900.002,930.002,930.00872,468
2026-09-252,870.002,960.002,870.002,940.002,940.00431,081
2026-09-242,820.002,920.002,820.002,870.002,870.00450,310
2026-09-232,810.002,850.002,800.002,820.002,820.00431,852
2026-09-222,810.002,930.002,800.002,810.002,810.001,273,724
2026-09-212,810.002,840.002,670.002,810.002,810.00668,525
2026-09-182,840.002,890.002,800.002,810.002,810.00846,459
2026-09-172,920.003,000.002,780.002,840.002,840.00337,899
2026-09-162,940.002,990.002,870.002,920.002,920.00306,119
2026-09-152,980.003,000.002,900.002,940.002,940.00461,183
2026-09-142,900.003,000.002,900.002,980.002,980.00760,252
2026-09-112,840.002,980.002,840.002,900.002,900.00626,636
2026-09-102,810.002,900.002,810.002,840.002,840.00672,948
2026-09-092,800.002,830.002,700.002,810.002,810.00542,566
2026-09-082,790.002,820.002,680.002,800.002,800.002,328,176
2026-09-072,730.002,810.002,640.002,790.002,790.003,771,148
2026-09-042,680.002,800.002,640.002,730.002,730.001,662,418
2026-09-032,670.002,700.002,660.002,680.002,680.0011,879,785
2026-09-022,650.002,700.002,630.002,670.002,670.00545,874
2026-09-012,640.002,670.002,630.002,650.002,650.00848,982
2026-08-312,640.002,650.002,540.002,640.002,640.00620,543
2026-08-282,640.002,660.002,630.002,640.002,640.00493,656
2026-08-272,660.002,700.002,620.002,640.002,640.00620,200
2026-08-262,680.002,700.002,600.002,660.002,660.001,566,034
2026-08-242,690.002,710.002,640.002,680.002,680.00814,692
2026-08-212,690.002,710.002,650.002,690.002,690.00301,912
2026-08-202,690.002,710.002,650.002,690.002,690.00579,755
2026-08-192,680.002,720.002,660.002,690.002,690.00705,744
2026-08-182,690.002,710.002,660.002,680.002,680.00353,959
2026-08-172,700.002,710.002,670.002,690.002,690.00331,433
2026-08-142,700.002,720.002,680.002,700.002,700.00390,325
2026-08-132,620.002,730.002,620.002,700.002,700.00299,605
2026-08-122,600.002,640.002,600.002,620.002,620.00340,739
2026-08-112,600.002,620.002,590.002,600.002,600.00553,818
2026-08-102,590.002,620.002,580.002,600.002,600.002,869,227
2026-08-072,590.002,610.002,570.002,590.002,590.00865,275
2026-08-062,580.002,700.002,570.002,590.002,590.00725,785
2026-08-052,580.002,610.002,560.002,580.002,580.00366,364
2026-08-042,600.002,700.002,550.002,580.002,580.00815,675
2026-08-032,620.002,630.002,560.002,600.002,600.001,346,071
2026-07-312,630.002,630.002,600.002,620.002,620.00429,799
2026-07-302,630.002,650.002,610.002,630.002,630.00489,353
2026-07-292,650.002,660.002,610.002,630.002,630.00425,734
2026-07-282,680.002,700.002,610.002,650.002,650.00382,634
2026-07-272,690.002,820.002,650.002,680.002,680.00675,020
2026-07-242,690.002,710.002,670.002,690.002,690.00415,648
2026-07-232,680.002,700.002,680.002,690.002,690.001,183,697
2026-07-222,680.002,700.002,660.002,680.002,680.00335,997
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.