CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 1,285,738 |
| 2024-02-08 | 485.00 | 500.00 | 485.00 | 485.00 | 485.00 | 4,273,533 |
| 2024-02-07 | 485.00 | 495.00 | 485.00 | 485.00 | 485.00 | 5,039,778 |
| 2024-02-06 | 465.00 | 485.00 | 465.00 | 485.00 | 485.00 | 3,023,962 |
| 2024-02-05 | 465.00 | 485.00 | 460.00 | 465.00 | 465.00 | 1,610,650 |
| 2024-02-02 | 460.00 | 480.00 | 460.00 | 465.00 | 465.00 | 4,253,401 |
| 2024-02-01 | 460.00 | 480.00 | 460.00 | 460.00 | 460.00 | 6,764,255 |
| 2024-01-31 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 1,033,949 |
| 2024-01-30 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 1,519,658 |
| 2024-01-29 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 171,393 |
| 2024-01-26 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 409,579 |
| 2024-01-25 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 139,665 |
| 2024-01-24 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 299,427 |
| 2024-01-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 307,310 |
| 2024-01-22 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 377,559 |
| 2024-01-19 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 230,586 |
| 2024-01-18 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 543,965 |
| 2024-01-17 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 1,557,703 |
| 2024-01-16 | 460.00 | 475.00 | 455.00 | 460.00 | 460.00 | 667,195 |
| 2024-01-15 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 54,624 |
| 2024-01-11 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 2,257,372 |
| 2024-01-10 | 465.00 | 470.00 | 460.00 | 460.00 | 460.00 | 5,690,239 |
| 2024-01-09 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 657,608 |
| 2024-01-08 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 144,950 |
| 2024-01-05 | 460.00 | 470.00 | 460.00 | 465.00 | 465.00 | 87,154 |
| 2024-01-04 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 38,581 |
| 2024-01-03 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 1,591,137 |
| 2024-01-02 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 210,162 |
| 2023-12-29 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 252,020 |
| 2023-12-28 | 465.00 | 470.00 | 455.00 | 460.00 | 460.00 | 1,284,068 |
| 2023-12-27 | 460.00 | 470.00 | 460.00 | 465.00 | 465.00 | 281,226 |
| 2023-12-22 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 380,372 |
| 2023-12-21 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 854,392 |
| 2023-12-20 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 2,301,039 |
| 2023-12-19 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 34,754 |
| 2023-12-18 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 7,329,538 |
| 2023-12-15 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 303,212 |
| 2023-12-14 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 68,371 |
| 2023-12-13 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 1,533,211 |
| 2023-12-12 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 115,643 |
| 2023-12-11 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 333,619 |
| 2023-12-08 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 87,180 |
| 2023-12-07 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 123,610 |
| 2023-12-06 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 328,654 |
| 2023-12-05 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 229,500 |
| 2023-12-04 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 21,082 |
| 2023-12-01 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 410,462 |
| 2023-11-30 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 26,261 |
| 2023-11-29 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 365,683 |
| 2023-11-28 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 46,535 |
| 2023-11-27 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 97,530 |
| 2023-11-24 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 124,999 |
| 2023-11-23 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 325,409 |
| 2023-11-22 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 37,824 |
| 2023-11-21 | 460.00 | 465.00 | 455.00 | 455.00 | 455.00 | 306,381 |
| 2023-11-20 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 93,151 |
| 2023-11-17 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 72,360 |
| 2023-11-16 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 74,514 |
| 2023-11-15 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 606,750 |
| 2023-11-14 | 470.00 | 470.00 | 455.00 | 460.00 | 460.00 | 265,519 |
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.