CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 34,749 |
| 2023-08-17 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 515,758 |
| 2023-08-16 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | 37,449 |
| 2023-08-15 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 80,531 |
| 2023-08-14 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 820,105 |
| 2023-08-11 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 775,700 |
| 2023-08-10 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 644,480 |
| 2023-08-09 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 307,378 |
| 2023-08-07 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 21,233 |
| 2023-08-04 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 18,907 |
| 2023-08-03 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 173,187 |
| 2023-08-02 | 475.00 | 475.00 | 460.00 | 470.00 | 470.00 | 156,576 |
| 2023-08-01 | 475.00 | 475.00 | 470.00 | 475.00 | 475.00 | 250,392 |
| 2023-07-31 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 128,995 |
| 2023-07-28 | 475.00 | 475.00 | 470.00 | 475.00 | 475.00 | 212,695 |
| 2023-07-27 | 470.00 | 490.00 | 470.00 | 475.00 | 475.00 | 169,811 |
| 2023-07-26 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 38,786 |
| 2023-07-25 | 475.00 | 480.00 | 470.00 | 470.00 | 470.00 | 119,267 |
| 2023-07-24 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 3,194,759 |
| 2023-07-21 | 475.00 | 490.00 | 475.00 | 475.00 | 475.00 | 77,615 |
| 2023-07-20 | 480.00 | 490.00 | 475.00 | 475.00 | 475.00 | 2,396,448 |
| 2023-07-19 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 312,350 |
| 2023-07-18 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 34,643 |
| 2023-07-17 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 21,550 |
| 2023-07-14 | 470.00 | 490.00 | 470.00 | 480.00 | 480.00 | 1,310,438 |
| 2023-07-13 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 247,978 |
| 2023-07-12 | 475.00 | 480.00 | 470.00 | 480.00 | 480.00 | 113,186 |
| 2023-07-11 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 87,509 |
| 2023-07-10 | 470.00 | 480.00 | 465.00 | 470.00 | 470.00 | 99,130 |
| 2023-07-06 | 470.00 | 485.00 | 470.00 | 470.00 | 470.00 | 26,953 |
| 2023-07-05 | 470.00 | 485.00 | 470.00 | 470.00 | 470.00 | 199,120 |
| 2023-07-04 | 475.00 | 485.00 | 465.00 | 470.00 | 470.00 | 231,541 |
| 2023-07-03 | 470.00 | 485.00 | 465.00 | 475.00 | 475.00 | 147,217 |
| 2023-06-30 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 38,064 |
| 2023-06-28 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 56,845 |
| 2023-06-27 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 48,990 |
| 2023-06-26 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 60,580 |
| 2023-06-23 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 21,579 |
| 2023-06-22 | 470.00 | 480.00 | 465.00 | 470.00 | 470.00 | 2,537,103 |
| 2023-06-21 | 455.00 | 470.00 | 455.00 | 470.00 | 470.00 | 250,566 |
| 2023-06-20 | 455.00 | 470.00 | 455.00 | 455.00 | 455.00 | 16,792 |
| 2023-06-19 | 455.00 | 470.00 | 450.00 | 455.00 | 455.00 | 23,280 |
| 2023-06-16 | 450.00 | 465.00 | 445.00 | 455.00 | 455.00 | 168,101 |
| 2023-06-15 | 445.00 | 465.00 | 445.00 | 450.00 | 450.00 | 155,173 |
| 2023-06-14 | 445.00 | 465.00 | 445.00 | 445.00 | 445.00 | 45,988 |
| 2023-06-13 | 445.00 | 465.00 | 445.00 | 445.00 | 445.00 | 1,048,378 |
| 2023-06-12 | 445.00 | 465.00 | 445.00 | 445.00 | 445.00 | 40,822 |
| 2023-06-09 | 445.00 | 465.00 | 445.00 | 445.00 | 445.00 | 22,440 |
| 2023-06-08 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | 26,666 |
| 2023-06-07 | 445.00 | 460.00 | 440.00 | 445.00 | 445.00 | 97,522 |
| 2023-06-06 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | 4,924,718 |
| 2023-06-05 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 7,400 |
| 2023-06-02 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 65,229 |
| 2023-06-01 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 61,556 |
| 2023-05-31 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | 111,933 |
| 2023-05-30 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 73,892 |
| 2023-05-29 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 45,768 |
| 2023-05-26 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 6,647 |
| 2023-05-25 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 14,840 |
| 2023-05-24 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 13,125 |
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.