CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 63,331 |
| 2022-09-01 | 405.00 | 415.00 | 400.00 | 405.00 | 405.00 | 168,702 |
| 2022-08-31 | 415.00 | 415.00 | 400.00 | 405.00 | 405.00 | 553,594 |
| 2022-08-30 | 410.00 | 420.00 | 400.00 | 415.00 | 415.00 | 180,694 |
| 2022-08-29 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | 90,616 |
| 2022-08-26 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | 6,451 |
| 2022-08-25 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 2,909,020 |
| 2022-08-24 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 157,670 |
| 2022-08-22 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | 22,676 |
| 2022-08-19 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | 27,220 |
| 2022-08-18 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | 36,189 |
| 2022-08-17 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 234,058 |
| 2022-08-16 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 3,041,954 |
| 2022-08-15 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 99,174 |
| 2022-08-12 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 183,361 |
| 2022-08-11 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 30,996 |
| 2022-08-10 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 36,640 |
| 2022-08-09 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | 316,911 |
| 2022-08-05 | 390.00 | 405.00 | 390.00 | 390.00 | 390.00 | 30,620 |
| 2022-08-04 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | 163,390 |
| 2022-08-03 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | 147,253 |
| 2022-08-02 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 21,040 |
| 2022-08-01 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 77,733 |
| 2022-07-29 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 201,823 |
| 2022-07-28 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 304,470 |
| 2022-07-27 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 283,519 |
| 2022-07-26 | 390.00 | 390.00 | 380.00 | 385.00 | 385.00 | 205,122 |
| 2022-07-25 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 422,509 |
| 2022-07-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 245,292 |
| 2022-07-21 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 84,572 |
| 2022-07-20 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 85,272 |
| 2022-07-19 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 155,315 |
| 2022-07-18 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 58,612 |
| 2022-07-15 | 385.00 | 400.00 | 385.00 | 395.00 | 395.00 | 79,019 |
| 2022-07-14 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 41,025 |
| 2022-07-13 | 385.00 | 400.00 | 385.00 | 385.00 | 385.00 | 2,345 |
| 2022-07-12 | 385.00 | 395.00 | 385.00 | 385.00 | 385.00 | 58,782 |
| 2022-07-11 | 385.00 | 395.00 | 385.00 | 385.00 | 385.00 | 2,015,790 |
| 2022-07-08 | 390.00 | 395.00 | 385.00 | 385.00 | 385.00 | 151,579 |
| 2022-07-06 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 71,508 |
| 2022-07-05 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 25,582 |
| 2022-07-04 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 344,744 |
| 2022-07-01 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 188,940 |
| 2022-06-30 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 348,330 |
| 2022-06-29 | 385.00 | 405.00 | 385.00 | 400.00 | 400.00 | 766,429 |
| 2022-06-28 | 370.00 | 395.00 | 370.00 | 385.00 | 385.00 | 450,310 |
| 2022-06-27 | 360.00 | 395.00 | 360.00 | 370.00 | 370.00 | 415,376 |
| 2022-06-24 | 365.00 | 400.00 | 355.00 | 360.00 | 360.00 | 782,966 |
| 2022-06-23 | 360.00 | 380.00 | 355.00 | 365.00 | 365.00 | 652,337 |
| 2022-06-22 | 365.00 | 365.00 | 355.00 | 360.00 | 360.00 | 430,554 |
| 2022-06-21 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1,006,026 |
| 2022-06-20 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | 593,224 |
| 2022-06-17 | 380.00 | 380.00 | 365.00 | 380.00 | 380.00 | 34,213 |
| 2022-06-16 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 52,191 |
| 2022-06-15 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 137,499 |
| 2022-06-14 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 8,430 |
| 2022-06-13 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 33,525 |
| 2022-06-10 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 114,861 |
| 2022-06-09 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 2,012 |
| 2022-06-08 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 794 |
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.