CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 460.00 | 475.00 | 460.00 | 470.00 | 470.00 | 386,588 |
| 2023-11-10 | 460.00 | 480.00 | 460.00 | 460.00 | 460.00 | 54,150 |
| 2023-11-09 | 460.00 | 475.00 | 460.00 | 460.00 | 460.00 | 441,575 |
| 2023-11-08 | 460.00 | 475.00 | 460.00 | 460.00 | 460.00 | 27,182 |
| 2023-11-07 | 455.00 | 475.00 | 455.00 | 460.00 | 460.00 | 147,223 |
| 2023-11-06 | 460.00 | 470.00 | 445.00 | 455.00 | 455.00 | 105,726 |
| 2023-11-03 | 465.00 | 470.00 | 450.00 | 460.00 | 460.00 | 1,485,794 |
| 2023-11-02 | 460.00 | 470.00 | 460.00 | 465.00 | 465.00 | 518,818 |
| 2023-11-01 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 27,268 |
| 2023-10-31 | 455.00 | 465.00 | 455.00 | 460.00 | 460.00 | 1,334,973 |
| 2023-10-30 | 450.00 | 460.00 | 450.00 | 455.00 | 455.00 | 74,547 |
| 2023-10-27 | 460.00 | 460.00 | 445.00 | 450.00 | 450.00 | 1,565,992 |
| 2023-10-26 | 455.00 | 460.00 | 450.00 | 460.00 | 460.00 | 109,708 |
| 2023-10-25 | 450.00 | 460.00 | 450.00 | 455.00 | 455.00 | 186,526 |
| 2023-10-24 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 1,025,976 |
| 2023-10-23 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 18,897 |
| 2023-10-20 | 445.00 | 460.00 | 440.00 | 440.00 | 440.00 | 1,054,629 |
| 2023-10-19 | 445.00 | 460.00 | 445.00 | 445.00 | 445.00 | 6,956 |
| 2023-10-18 | 445.00 | 465.00 | 440.00 | 445.00 | 445.00 | 534,751 |
| 2023-10-17 | 445.00 | 460.00 | 445.00 | 445.00 | 445.00 | 37,126 |
| 2023-10-16 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 6,587,337 |
| 2023-10-13 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 28,249 |
| 2023-10-12 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 10,959 |
| 2023-10-11 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 38,815 |
| 2023-10-10 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 146,278 |
| 2023-10-09 | 445.00 | 450.00 | 440.00 | 440.00 | 440.00 | 748,744 |
| 2023-10-06 | 440.00 | 460.00 | 440.00 | 445.00 | 445.00 | 162,150 |
| 2023-10-05 | 440.00 | 450.00 | 440.00 | 440.00 | 440.00 | 28,947 |
| 2023-10-04 | 440.00 | 450.00 | 440.00 | 440.00 | 440.00 | 535,225 |
| 2023-10-03 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 23,989 |
| 2023-10-02 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 241,159 |
| 2023-09-29 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 173,044 |
| 2023-09-27 | 440.00 | 460.00 | 435.00 | 440.00 | 440.00 | 1,475,133 |
| 2023-09-26 | 440.00 | 460.00 | 440.00 | 440.00 | 440.00 | 40,234 |
| 2023-09-25 | 445.00 | 450.00 | 440.00 | 440.00 | 440.00 | 85,106 |
| 2023-09-22 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 34,591 |
| 2023-09-21 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 152,167 |
| 2023-09-20 | 450.00 | 450.00 | 440.00 | 445.00 | 445.00 | 103,228 |
| 2023-09-19 | 460.00 | 460.00 | 445.00 | 450.00 | 450.00 | 1,513,727 |
| 2023-09-18 | 460.00 | 465.00 | 450.00 | 460.00 | 460.00 | 3,971,110 |
| 2023-09-15 | 460.00 | 465.00 | 440.00 | 460.00 | 460.00 | 58,534 |
| 2023-09-14 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 93,288 |
| 2023-09-13 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 68,894 |
| 2023-09-12 | 460.00 | 480.00 | 455.00 | 460.00 | 460.00 | 19,141 |
| 2023-09-11 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 49,196 |
| 2023-09-08 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 55,490 |
| 2023-09-07 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 20,297 |
| 2023-09-06 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 499,674 |
| 2023-09-05 | 455.00 | 460.00 | 450.00 | 460.00 | 460.00 | 75,907 |
| 2023-09-04 | 460.00 | 460.00 | 450.00 | 455.00 | 455.00 | 156,921 |
| 2023-09-01 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 20,471 |
| 2023-08-31 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 32,813 |
| 2023-08-30 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 669,368 |
| 2023-08-29 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 48,872 |
| 2023-08-28 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 1,191,433 |
| 2023-08-25 | 460.00 | 465.00 | 455.00 | 460.00 | 460.00 | 109,910 |
| 2023-08-24 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 37,993 |
| 2023-08-23 | 465.00 | 470.00 | 455.00 | 460.00 | 460.00 | 169,549 |
| 2023-08-22 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | 91,021 |
| 2023-08-21 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | 56,130 |
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.