CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 420,094 |
| 2022-03-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 9,435 |
| 2022-03-03 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 47,301 |
| 2022-03-02 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 117,192 |
| 2022-03-01 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 393,680 |
| 2022-02-28 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 352,711 |
| 2022-02-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 170,954 |
| 2022-02-24 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 101,722 |
| 2022-02-23 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 111,100 |
| 2022-02-22 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 591,720 |
| 2022-02-21 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 89,925 |
| 2022-02-18 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 358,104 |
| 2022-02-17 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 18,252 |
| 2022-02-16 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 179,403 |
| 2022-02-15 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 212,290 |
| 2022-02-14 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 608,214 |
| 2022-02-11 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 946,139 |
| 2022-02-10 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 227,528 |
| 2022-02-09 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 538,196 |
| 2022-02-08 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 80,555 |
| 2022-02-07 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 123,612 |
| 2022-02-04 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 203,259 |
| 2022-02-03 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 53,285 |
| 2022-02-02 | 355.00 | 355.00 | 340.00 | 350.00 | 350.00 | 568,800 |
| 2022-02-01 | 325.00 | 355.00 | 325.00 | 355.00 | 355.00 | 620,710 |
| 2022-01-31 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 6,661,080 |
| 2022-01-28 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 3,107,405 |
| 2022-01-27 | 325.00 | 325.00 | 315.00 | 325.00 | 325.00 | 446,695 |
| 2022-01-26 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | 1,765,500 |
| 2022-01-25 | 315.00 | 320.00 | 310.00 | 310.00 | 310.00 | 173,020 |
| 2022-01-24 | 310.00 | 320.00 | 310.00 | 315.00 | 315.00 | 357,335 |
| 2022-01-21 | 300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 2,691,772 |
| 2022-01-20 | 300.00 | 310.00 | 295.00 | 300.00 | 300.00 | 43,960 |
| 2022-01-19 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 36,843 |
| 2022-01-18 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 133,045 |
| 2022-01-17 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 70,090 |
| 2022-01-14 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 44,450 |
| 2022-01-13 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 67,580 |
| 2022-01-11 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 16,283 |
| 2022-01-10 | 295.00 | 295.00 | 285.00 | 295.00 | 295.00 | 1,592,750 |
| 2022-01-07 | 285.00 | 310.00 | 285.00 | 295.00 | 295.00 | 147,808 |
| 2022-01-06 | 285.00 | 295.00 | 280.00 | 285.00 | 285.00 | 2,012 |
| 2022-01-05 | 285.00 | 295.00 | 265.00 | 285.00 | 285.00 | 80,090 |
| 2022-01-04 | 280.00 | 295.00 | 275.00 | 285.00 | 285.00 | 199,338 |
| 2022-01-03 | 280.00 | 280.00 | 265.00 | 280.00 | 280.00 | 68,080 |
| 2021-12-31 | 280.00 | 285.00 | 280.00 | 280.00 | 280.00 | 109,414 |
| 2021-12-30 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 223,030 |
| 2021-12-29 | 275.00 | 280.00 | 265.00 | 275.00 | 275.00 | 10,939 |
| 2021-12-28 | 275.00 | 300.00 | 275.00 | 275.00 | 275.00 | 2,070 |
| 2021-12-27 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 11,843 |
| 2021-12-24 | 255.00 | 280.00 | 255.00 | 275.00 | 275.00 | 131,890 |
| 2021-12-23 | 255.00 | 275.00 | 255.00 | 255.00 | 255.00 | 3,962,957 |
| 2021-12-22 | 255.00 | 270.00 | 255.00 | 255.00 | 255.00 | 8,980 |
| 2021-12-21 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 16,870 |
| 2021-12-20 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 9,735 |
| 2021-12-17 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 44,294 |
| 2021-12-16 | 255.00 | 260.00 | 245.00 | 255.00 | 255.00 | 101,600 |
| 2021-12-15 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 3,836,695 |
| 2021-12-14 | 240.00 | 260.00 | 240.00 | 255.00 | 255.00 | 4,010,046 |
| 2021-12-13 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 17,100 |
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.