CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 9,940 |
| 2021-12-08 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 19,530 |
| 2021-12-07 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 122,970 |
| 2021-12-06 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 207,000 |
| 2021-12-03 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 101,885 |
| 2021-12-02 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 57,700 |
| 2021-11-30 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 45,875 |
| 2021-11-29 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 31,210 |
| 2021-11-26 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 7,131 |
| 2021-11-25 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 28,440 |
| 2021-11-24 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 306,700 |
| 2021-11-23 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 17,660 |
| 2021-11-22 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 16,692 |
| 2021-11-19 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 1,373 |
| 2021-11-18 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 14,250 |
| 2021-11-17 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 104,184 |
| 2021-11-16 | 250.00 | 255.00 | 240.00 | 240.00 | 240.00 | 324,457 |
| 2021-11-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 405,860 |
| 2021-11-12 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 3,628 |
| 2021-11-11 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 404,200 |
| 2021-11-10 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 8,389,885 |
| 2021-11-09 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 124,234 |
| 2021-11-08 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 4,718 |
| 2021-11-05 | 250.00 | 250.00 | 235.00 | 240.00 | 240.00 | 525,060 |
| 2021-11-04 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | 118,395 |
| 2021-11-03 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 20,245 |
| 2021-11-02 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 589,613 |
| 2021-11-01 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 98,880 |
| 2021-10-29 | 235.00 | 245.00 | 235.00 | 240.00 | 240.00 | 584,981 |
| 2021-10-28 | 250.00 | 260.00 | 235.00 | 235.00 | 235.00 | 156,751 |
| 2021-10-27 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 37,283 |
| 2021-10-26 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 13,531 |
| 2021-10-25 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 221,371 |
| 2021-10-22 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 42,705 |
| 2021-10-21 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 113,000 |
| 2021-10-20 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 55,504 |
| 2021-10-18 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 4,546 |
| 2021-10-15 | 240.00 | 255.00 | 240.00 | 250.00 | 250.00 | 286,277 |
← NewerPage 21 of 21 · 1,238 trading days
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.