CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 821,985 |
| 2023-02-22 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 3,745 |
| 2023-02-21 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 162,806 |
| 2023-02-20 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 76,369 |
| 2023-02-17 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | 296,424 |
| 2023-02-16 | 430.00 | 440.00 | 430.00 | 435.00 | 435.00 | 96,159 |
| 2023-02-15 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | 37,537 |
| 2023-02-14 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 114,372 |
| 2023-02-13 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 465,795 |
| 2023-02-10 | 425.00 | 435.00 | 420.00 | 430.00 | 430.00 | 356,149 |
| 2023-02-09 | 425.00 | 430.00 | 425.00 | 425.00 | 425.00 | 790,169 |
| 2023-02-08 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 828,491 |
| 2023-02-07 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 151,055 |
| 2023-02-06 | 405.00 | 415.00 | 405.00 | 410.00 | 410.00 | 278,519 |
| 2023-02-03 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 32,153 |
| 2023-02-02 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 86,694 |
| 2023-02-01 | 390.00 | 405.00 | 390.00 | 400.00 | 400.00 | 98,536 |
| 2023-01-31 | 390.00 | 405.00 | 390.00 | 390.00 | 390.00 | 25,333 |
| 2023-01-30 | 390.00 | 405.00 | 390.00 | 390.00 | 390.00 | 10,325 |
| 2023-01-27 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 21,543 |
| 2023-01-26 | 395.00 | 400.00 | 380.00 | 390.00 | 390.00 | 104,938 |
| 2023-01-25 | 380.00 | 400.00 | 380.00 | 395.00 | 395.00 | 108,795 |
| 2023-01-24 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | 414,270 |
| 2023-01-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 184,775 |
| 2023-01-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,999,184 |
| 2023-01-19 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 496,343 |
| 2023-01-18 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 4,504 |
| 2023-01-17 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 1,670,776 |
| 2023-01-16 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 160,711 |
| 2023-01-13 | 385.00 | 390.00 | 380.00 | 380.00 | 380.00 | 551,060 |
| 2023-01-11 | 400.00 | 400.00 | 380.00 | 385.00 | 385.00 | 3,019,855 |
| 2023-01-10 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 89,534 |
| 2023-01-09 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 99,133 |
| 2023-01-06 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 4,067 |
| 2023-01-05 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 30,733 |
| 2023-01-04 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 104,290 |
| 2023-01-03 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | 20,596 |
| 2023-01-02 | 395.00 | 400.00 | 380.00 | 380.00 | 380.00 | 3,490,964 |
| 2022-12-30 | 385.00 | 400.00 | 385.00 | 395.00 | 395.00 | 6,611,897 |
| 2022-12-29 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 29,317 |
| 2022-12-28 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 23,541 |
| 2022-12-27 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 2,022,646 |
| 2022-12-23 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 7,800 |
| 2022-12-22 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 44,144 |
| 2022-12-21 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 15,854 |
| 2022-12-20 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 5,762 |
| 2022-12-19 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 8,490 |
| 2022-12-16 | 380.00 | 395.00 | 380.00 | 385.00 | 385.00 | 150,649 |
| 2022-12-15 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | 4,216 |
| 2022-12-14 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 3,490 |
| 2022-12-13 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 131,729 |
| 2022-12-12 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 223,211 |
| 2022-12-08 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 151,916 |
| 2022-12-07 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 105,864 |
| 2022-12-06 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 38,029 |
| 2022-12-05 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 2,061,152 |
| 2022-12-02 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 1,215 |
| 2022-12-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 250,334 |
| 2022-11-30 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 30,535 |
| 2022-11-29 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 184,337 |
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.