CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 29,545 |
| 2023-05-22 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 13,592 |
| 2023-05-19 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 49,368 |
| 2023-05-18 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 426,020 |
| 2023-05-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,089,138 |
| 2023-05-16 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 48,070 |
| 2023-05-15 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 545,108 |
| 2023-05-12 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 26,146 |
| 2023-05-11 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 142,770 |
| 2023-05-10 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 44,655 |
| 2023-05-09 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 44,372 |
| 2023-05-08 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 80,207 |
| 2023-05-05 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 69,842 |
| 2023-05-04 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 15,946 |
| 2023-05-03 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 99,900 |
| 2023-05-02 | 540.00 | 550.00 | 520.00 | 540.00 | 540.00 | 113,450 |
| 2023-04-28 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 466,899 |
| 2023-04-27 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 23,590 |
| 2023-04-25 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 239,460 |
| 2023-04-24 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 73,919 |
| 2023-04-21 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,477,010 |
| 2023-04-20 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 410,366 |
| 2023-04-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 183,868 |
| 2023-04-18 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 425,748 |
| 2023-04-17 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 85,477 |
| 2023-04-14 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 72,775 |
| 2023-04-13 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 466,973 |
| 2023-04-12 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 123,406 |
| 2023-04-11 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 286,722 |
| 2023-04-06 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 118,475 |
| 2023-04-05 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 47,641 |
| 2023-04-04 | 475.00 | 495.00 | 475.00 | 495.00 | 495.00 | 97,645 |
| 2023-04-03 | 475.00 | 495.00 | 475.00 | 475.00 | 475.00 | 55,539 |
| 2023-03-31 | 475.00 | 480.00 | 475.00 | 475.00 | 475.00 | 213,181 |
| 2023-03-30 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 301,278 |
| 2023-03-29 | 470.00 | 475.00 | 465.00 | 470.00 | 470.00 | 109,917 |
| 2023-03-28 | 470.00 | 475.00 | 465.00 | 470.00 | 470.00 | 286,102 |
| 2023-03-27 | 470.00 | 475.00 | 470.00 | 470.00 | 470.00 | 386,044 |
| 2023-03-24 | 465.00 | 475.00 | 465.00 | 470.00 | 470.00 | 444,018 |
| 2023-03-23 | 455.00 | 470.00 | 455.00 | 465.00 | 465.00 | 223,867 |
| 2023-03-22 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 13,568 |
| 2023-03-21 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 56,884 |
| 2023-03-20 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 32,599 |
| 2023-03-17 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 542,691 |
| 2023-03-16 | 455.00 | 465.00 | 455.00 | 455.00 | 455.00 | 1,122,481 |
| 2023-03-15 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 202,183 |
| 2023-03-14 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 81,604 |
| 2023-03-13 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 268,381 |
| 2023-03-10 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 82,129 |
| 2023-03-09 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 572,028 |
| 2023-03-08 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 97,578 |
| 2023-03-07 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 61,571 |
| 2023-03-06 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 53,215 |
| 2023-03-03 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 167,561 |
| 2023-03-02 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 236,573 |
| 2023-03-01 | 450.00 | 455.00 | 445.00 | 450.00 | 450.00 | 35,863 |
| 2023-02-28 | 445.00 | 455.00 | 440.00 | 450.00 | 450.00 | 105,071 |
| 2023-02-27 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 110,078 |
| 2023-02-24 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 343,776 |
| 2023-02-23 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 821,985 |
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.