Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDB.DSE stock page

CRDB BANK LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,680.002,710.002,650.002,680.002,680.00312,050
2026-07-202,700.002,720.002,650.002,680.002,680.00632,724
2026-07-172,690.002,720.002,650.002,700.002,700.0013,660,491
2026-07-162,690.002,710.002,660.002,690.002,690.0019,062,841
2026-07-152,680.002,700.002,680.002,690.002,690.00440,204
2026-07-142,670.002,700.002,660.002,680.002,680.0027,207,433
2026-07-132,690.002,790.002,650.002,670.002,670.00525,816
2026-07-102,720.002,800.002,650.002,690.002,690.0058,532,388
2026-07-092,750.002,760.002,680.002,720.002,720.00928,929
2026-07-082,770.002,810.002,710.002,750.002,750.00518,763
2026-07-062,800.002,800.002,740.002,770.002,770.00675,061
2026-07-032,760.002,840.002,760.002,800.002,800.00484,535
2026-07-022,730.002,810.002,700.002,760.002,760.00421,743
2026-07-012,630.002,760.002,630.002,730.002,730.00507,991
2026-06-302,590.002,700.002,580.002,630.002,630.00378,453
2026-06-292,580.002,600.002,580.002,590.002,590.00928,067
2026-06-262,540.002,600.002,530.002,580.002,580.00476,400
2026-06-252,540.002,580.002,510.002,540.002,540.001,517,131
2026-06-242,530.002,580.002,500.002,540.002,540.00573,529
2026-06-232,540.002,540.002,510.002,530.002,530.00868,455
2026-06-222,540.002,560.002,520.002,540.002,540.001,175,899
2026-06-192,570.002,570.002,530.002,540.002,540.001,121,427
2026-06-182,570.002,590.002,550.002,570.002,570.001,372,860
2026-06-172,560.002,600.002,550.002,570.002,570.001,115,114
2026-06-162,550.002,600.002,530.002,560.002,560.001,340,185
2026-06-152,650.002,740.002,520.002,550.002,550.001,011,610
2026-06-122,680.002,680.002,600.002,650.002,650.00561,367
2026-06-112,740.002,810.002,650.002,680.002,680.00755,477
2026-06-102,780.002,800.002,670.002,740.002,740.00838,535
2026-06-092,800.002,820.002,750.002,780.002,780.00491,487
2026-06-082,800.002,830.002,780.002,800.002,800.001,040,224
2026-06-052,810.002,830.002,780.002,800.002,800.00805,449
2026-06-042,800.002,840.002,790.002,810.002,810.00382,294
2026-06-032,800.002,850.002,790.002,800.002,800.00568,915
2026-06-022,790.002,890.002,770.002,800.002,800.001,076,163
2026-06-012,770.002,800.002,760.002,790.002,790.001,628,020
2026-05-292,760.002,790.002,740.002,770.002,770.001,070,531
2026-05-282,750.002,780.002,740.002,760.002,760.001,527,594
2026-05-262,750.002,800.002,730.002,750.002,750.00564,721
2026-05-252,750.002,810.002,720.002,750.002,750.00826,354
2026-05-222,720.002,770.002,720.002,750.002,750.00482,803
2026-05-212,730.002,770.002,700.002,720.002,720.00708,977
2026-05-202,760.002,760.002,690.002,730.002,730.00914,904
2026-05-192,750.002,780.002,740.002,760.002,760.001,074,405
2026-05-182,720.002,850.002,720.002,750.002,750.003,613,480
2026-05-152,710.002,760.002,690.002,720.002,720.00415,713
2026-05-142,750.002,800.002,690.002,710.002,710.00334,673
2026-05-132,770.002,780.002,710.002,750.002,750.00311,309
2026-05-122,790.002,810.002,740.002,770.002,770.00533,413
2026-05-112,700.002,830.002,700.002,790.002,790.00417,130
2026-05-082,610.002,740.002,580.002,700.002,700.00251,907
2026-05-072,650.002,650.002,580.002,610.002,610.00815,399
2026-05-062,700.002,750.002,590.002,650.002,650.00550,910
2026-05-052,760.002,760.002,660.002,700.002,700.00601,298
2026-05-042,830.002,850.002,700.002,760.002,760.001,300,792
2026-04-302,830.002,970.002,780.002,830.002,830.00969,241
2026-04-292,710.002,840.002,710.002,830.002,830.00542,950
2026-04-282,700.002,830.002,680.002,710.002,710.00521,358
2026-04-272,720.002,770.002,670.002,700.002,700.00933,220
2026-04-242,740.002,830.002,700.002,720.002,720.001,201,588
← NewerPage 2 of 21 · 1,235 trading daysOlder →

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.