CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 79,754 |
| 2024-05-10 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 14,122 |
| 2024-05-09 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 35,356 |
| 2024-05-08 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 275,757 |
| 2024-05-07 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 7,858,790 |
| 2024-05-06 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1,762,359 |
| 2024-05-03 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 5,251,369 |
| 2024-05-02 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 215,681 |
| 2024-04-30 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 715,986 |
| 2024-04-29 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 996,836 |
| 2024-04-25 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 575,243 |
| 2024-04-24 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,163,605 |
| 2024-04-23 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 89,639 |
| 2024-04-22 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 165,330 |
| 2024-04-19 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 220,266 |
| 2024-04-18 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 65,262 |
| 2024-04-17 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 230,150 |
| 2024-04-16 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 292,568 |
| 2024-04-15 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 265,942 |
| 2024-04-12 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1,144,694 |
| 2024-04-09 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 713,000 |
| 2024-04-08 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | 509,360 |
| 2024-04-05 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 134,701 |
| 2024-04-04 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1,569,620 |
| 2024-04-03 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 860,808 |
| 2024-04-02 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 125,086 |
| 2024-03-28 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 111,923 |
| 2024-03-27 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 144,927 |
| 2024-03-26 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 302,778 |
| 2024-03-25 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 223,006 |
| 2024-03-22 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 182,627 |
| 2024-03-21 | 530.00 | 550.00 | 520.00 | 540.00 | 540.00 | 123,005 |
| 2024-03-20 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 48,401 |
| 2024-03-19 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 52,247 |
| 2024-03-18 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 189,583 |
| 2024-03-15 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 561,301 |
| 2024-03-14 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | 58,718 |
| 2024-03-13 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 2,459,095 |
| 2024-03-12 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 31,748 |
| 2024-03-11 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 4,899,580 |
| 2024-03-08 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 93,938 |
| 2024-03-07 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 61,000 |
| 2024-03-06 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 1,948,880 |
| 2024-03-05 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | 906,675 |
| 2024-03-04 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 82,969 |
| 2024-03-01 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | 3,837,036 |
| 2024-02-29 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | 91,765 |
| 2024-02-28 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 142,030 |
| 2024-02-27 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | 704,556 |
| 2024-02-26 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2,297,617 |
| 2024-02-23 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 41,409 |
| 2024-02-22 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 311,611 |
| 2024-02-21 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 34,021 |
| 2024-02-20 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 584,343 |
| 2024-02-19 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 3,225 |
| 2024-02-16 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 237,275 |
| 2024-02-15 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 100,175 |
| 2024-02-14 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 385,303 |
| 2024-02-13 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 351,291 |
| 2024-02-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 89,229 |
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.