CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 1,256,118 |
| 2022-11-25 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 24,288 |
| 2022-11-24 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 126,105 |
| 2022-11-23 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 70,624 |
| 2022-11-22 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 9,963 |
| 2022-11-21 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 847,315 |
| 2022-11-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-17 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 656,327 |
| 2022-11-16 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | 5,011,260 |
| 2022-11-15 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 201,138 |
| 2022-11-14 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 43,648 |
| 2022-11-11 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 4,835 |
| 2022-11-10 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 738,037 |
| 2022-11-09 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 113,793 |
| 2022-11-08 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 175,305 |
| 2022-11-07 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 34,854 |
| 2022-11-04 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1,935,457 |
| 2022-11-03 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 41,119 |
| 2022-11-02 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 43,872 |
| 2022-11-01 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 2,153,467 |
| 2022-10-31 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 52,856 |
| 2022-10-28 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 44,530 |
| 2022-10-27 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 168,954 |
| 2022-10-26 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 55,302 |
| 2022-10-25 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 190,822 |
| 2022-10-24 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 34,154 |
| 2022-10-21 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 334,082 |
| 2022-10-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 16,245 |
| 2022-10-19 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 355,627 |
| 2022-10-18 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 321,009 |
| 2022-10-17 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 40,555 |
| 2022-10-13 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 537,709 |
| 2022-10-12 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10,340 |
| 2022-10-11 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 298,654 |
| 2022-10-10 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 207,309 |
| 2022-10-07 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 606,011 |
| 2022-10-06 | 385.00 | 390.00 | 380.00 | 380.00 | 380.00 | 2,223,277 |
| 2022-10-05 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 4,495 |
| 2022-10-04 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 78,685 |
| 2022-10-03 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 38,466 |
| 2022-09-30 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 48,291 |
| 2022-09-29 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 2,007,629 |
| 2022-09-28 | 395.00 | 395.00 | 380.00 | 385.00 | 385.00 | 3,250,394 |
| 2022-09-27 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 139,124 |
| 2022-09-26 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 70,311 |
| 2022-09-23 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 98,486 |
| 2022-09-22 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 32,528 |
| 2022-09-21 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 10,710 |
| 2022-09-20 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 257,291 |
| 2022-09-19 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 124,526 |
| 2022-09-16 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 184,924 |
| 2022-09-15 | 395.00 | 395.00 | 380.00 | 390.00 | 390.00 | 72,269 |
| 2022-09-14 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 76,261 |
| 2022-09-13 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 31,149 |
| 2022-09-12 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 403,624 |
| 2022-09-09 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | 32,710 |
| 2022-09-08 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 216,779 |
| 2022-09-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 25,719 |
| 2022-09-06 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 2,236,984 |
| 2022-09-05 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 89,930 |
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.