CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 1,477 |
| 2022-06-06 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 4,471 |
| 2022-06-03 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 16,249 |
| 2022-06-02 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 511,184 |
| 2022-06-01 | 420.00 | 420.00 | 410.00 | 415.00 | 415.00 | 335,349 |
| 2022-05-31 | 420.00 | 420.00 | 405.00 | 420.00 | 420.00 | 10,491 |
| 2022-05-30 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 303,113 |
| 2022-05-27 | 420.00 | 420.00 | 405.00 | 420.00 | 420.00 | 11,121 |
| 2022-05-26 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 115,210 |
| 2022-05-25 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | 90,786 |
| 2022-05-24 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 355,036 |
| 2022-05-23 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 457,189 |
| 2022-05-20 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 4,030,454 |
| 2022-05-19 | 420.00 | 440.00 | 420.00 | 430.00 | 430.00 | 291,943 |
| 2022-05-18 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 2,119,348 |
| 2022-05-17 | 385.00 | 420.00 | 385.00 | 400.00 | 400.00 | 7,416,889 |
| 2022-05-16 | 370.00 | 400.00 | 370.00 | 385.00 | 385.00 | 92,386 |
| 2022-05-13 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 61,140 |
| 2022-05-12 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 560,603 |
| 2022-05-11 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 55,125 |
| 2022-05-10 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 269,612 |
| 2022-05-09 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 183,312 |
| 2022-05-06 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 164,307 |
| 2022-05-05 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 317,861 |
| 2022-05-02 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 902,703 |
| 2022-04-29 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 463,573 |
| 2022-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 71,305 |
| 2022-04-27 | 365.00 | 375.00 | 365.00 | 370.00 | 370.00 | 851,318 |
| 2022-04-25 | 370.00 | 375.00 | 360.00 | 365.00 | 365.00 | 111,447 |
| 2022-04-22 | 360.00 | 380.00 | 360.00 | 370.00 | 370.00 | 556,199 |
| 2022-04-21 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 414,478 |
| 2022-04-20 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 93,690 |
| 2022-04-19 | 370.00 | 375.00 | 365.00 | 370.00 | 370.00 | 61,228 |
| 2022-04-14 | 370.00 | 375.00 | 360.00 | 370.00 | 370.00 | 309,224 |
| 2022-04-13 | 375.00 | 375.00 | 365.00 | 370.00 | 370.00 | 366,502 |
| 2022-04-12 | 380.00 | 380.00 | 370.00 | 375.00 | 375.00 | 383,530 |
| 2022-04-11 | 380.00 | 380.00 | 365.00 | 380.00 | 380.00 | 69,972 |
| 2022-04-08 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 51,121 |
| 2022-04-06 | 385.00 | 385.00 | 375.00 | 380.00 | 380.00 | 2,466,327 |
| 2022-04-05 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 480,632 |
| 2022-04-04 | 390.00 | 395.00 | 385.00 | 385.00 | 385.00 | 313,778 |
| 2022-04-01 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 127,111 |
| 2022-03-31 | 370.00 | 385.00 | 370.00 | 385.00 | 385.00 | 268,972 |
| 2022-03-30 | 370.00 | 395.00 | 370.00 | 370.00 | 370.00 | 22,570 |
| 2022-03-29 | 370.00 | 395.00 | 365.00 | 370.00 | 370.00 | 795,440 |
| 2022-03-28 | 370.00 | 400.00 | 365.00 | 370.00 | 370.00 | 265,350 |
| 2022-03-25 | 355.00 | 375.00 | 355.00 | 370.00 | 370.00 | 204,400 |
| 2022-03-24 | 355.00 | 365.00 | 355.00 | 355.00 | 355.00 | 8,718 |
| 2022-03-23 | 355.00 | 365.00 | 355.00 | 355.00 | 355.00 | 27,982 |
| 2022-03-22 | 355.00 | 380.00 | 355.00 | 355.00 | 355.00 | 24,895 |
| 2022-03-21 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 152,801 |
| 2022-03-18 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 254,756 |
| 2022-03-17 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 135,372 |
| 2022-03-16 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 69,962 |
| 2022-03-15 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 101,192 |
| 2022-03-14 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 3,490 |
| 2022-03-11 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 50,510 |
| 2022-03-10 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 2,459,095 |
| 2022-03-09 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 106,079 |
| 2022-03-08 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 93,931 |
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.