CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1,110,017 |
| 2024-08-05 | 600.00 | 630.00 | 590.00 | 620.00 | 620.00 | 2,918,457 |
| 2024-08-02 | 600.00 | 620.00 | 590.00 | 600.00 | 600.00 | 150,006 |
| 2024-08-01 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 194,360 |
| 2024-07-31 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 170,138 |
| 2024-07-30 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 253,593 |
| 2024-07-29 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 764,447 |
| 2024-07-26 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 75,807 |
| 2024-07-25 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 225,068 |
| 2024-07-24 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | 176,867 |
| 2024-07-23 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 220,641 |
| 2024-07-22 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 199,128 |
| 2024-07-19 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 932,120 |
| 2024-07-18 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 517,441 |
| 2024-07-17 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 379,433 |
| 2024-07-16 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 235,814 |
| 2024-07-15 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 76,946 |
| 2024-07-12 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 125,127 |
| 2024-07-11 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 1,432,371 |
| 2024-07-10 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,216,955 |
| 2024-07-09 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 90,867 |
| 2024-07-08 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 187,864 |
| 2024-07-05 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 231,134 |
| 2024-07-04 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 289,758 |
| 2024-07-03 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 48,855 |
| 2024-07-02 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | 383,052 |
| 2024-07-01 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 171,120 |
| 2024-06-28 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 643,684 |
| 2024-06-27 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 26,177 |
| 2024-06-26 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 416,251 |
| 2024-06-25 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 54,645 |
| 2024-06-24 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 38,519 |
| 2024-06-21 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 266,974 |
| 2024-06-20 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 259,795 |
| 2024-06-19 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,268,143 |
| 2024-06-18 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 221,494 |
| 2024-06-14 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 1,048,560 |
| 2024-06-13 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 683,131 |
| 2024-06-12 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 164,017 |
| 2024-06-11 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 25,925 |
| 2024-06-10 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 222,809 |
| 2024-06-07 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 240,823 |
| 2024-06-06 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | 436,021 |
| 2024-06-05 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 54,382 |
| 2024-06-04 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 44,427 |
| 2024-06-03 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 351,603 |
| 2024-05-31 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 84,421 |
| 2024-05-30 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 65,540 |
| 2024-05-29 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 127,729 |
| 2024-05-28 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 152,230 |
| 2024-05-27 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 171,924 |
| 2024-05-24 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 74,170 |
| 2024-05-23 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 86,100 |
| 2024-05-22 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 49,056 |
| 2024-05-21 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 692,911 |
| 2024-05-20 | 490.00 | 500.00 | 480.00 | 480.00 | 480.00 | 152,703 |
| 2024-05-17 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 84,101 |
| 2024-05-16 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 30,973 |
| 2024-05-15 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 68,962 |
| 2024-05-14 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 122,379 |
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.