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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CRDB.DSE stock page

CRDB BANK LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,770.002,850.002,690.002,740.002,740.001,882,254
2026-04-222,760.002,890.002,740.002,770.002,770.00470,699
2026-04-212,780.002,790.002,730.002,760.002,760.005,268,705
2026-04-202,790.003,000.002,740.002,780.002,780.00906,560
2026-04-172,870.002,900.002,730.002,790.002,790.001,112,690
2026-04-162,940.002,950.002,790.002,870.002,870.005,017,357
2026-04-152,980.002,980.002,900.002,940.002,940.00653,795
2026-04-142,940.003,010.002,940.002,980.002,980.001,447,972
2026-04-132,840.002,980.002,830.002,940.002,940.001,187,734
2026-04-102,710.002,840.002,710.002,840.002,840.001,635,534
2026-04-092,630.002,760.002,630.002,710.002,710.00747,223
2026-04-082,640.002,660.002,610.002,630.002,630.001,190,530
2026-04-022,660.002,670.002,630.002,640.002,640.001,120,086
2026-04-012,700.002,700.002,630.002,660.002,660.001,056,929
2026-03-312,780.002,780.002,650.002,700.002,700.001,329,312
2026-03-302,800.002,810.002,700.002,780.002,780.00911,104
2026-03-272,800.002,850.002,790.002,800.002,800.002,034,465
2026-03-262,810.002,850.002,780.002,800.002,800.003,846,046
2026-03-252,830.002,880.002,790.002,810.002,810.00890,609
2026-03-242,820.002,890.002,800.002,830.002,830.00965,540
2026-03-232,810.002,880.002,790.002,820.002,820.00922,395
2026-03-202,840.002,870.002,780.002,810.002,810.001,454,583
2026-03-192,880.002,900.002,800.002,840.002,840.001,535,506
2026-03-182,890.002,900.002,810.002,880.002,880.00706,654
2026-03-172,910.002,910.002,870.002,890.002,890.00649,527
2026-03-162,920.002,950.002,880.002,910.002,910.00960,692
2026-03-133,020.003,050.002,870.002,920.002,920.001,491,718
2026-03-122,940.003,050.002,940.003,020.003,020.001,170,920
2026-03-112,800.002,940.002,800.002,940.002,940.002,401,302
2026-03-102,670.002,800.002,670.002,800.002,800.002,096,850
2026-03-092,550.002,670.002,550.002,670.002,670.005,332,986
2026-03-062,660.002,660.002,530.002,550.002,550.001,639,484
2026-03-052,790.002,790.002,660.002,660.002,660.001,073,278
2026-03-042,910.002,910.002,770.002,790.002,790.001,044,471
2026-03-033,010.003,010.002,860.002,910.002,910.001,612,731
2026-03-023,020.003,050.002,940.003,010.003,010.001,311,617
2026-02-273,000.003,050.003,000.003,020.003,020.003,200,876
2026-02-262,980.003,040.002,980.003,000.003,000.003,015,195
2026-02-252,980.002,980.002,980.002,980.002,980.000
2026-02-242,980.002,980.002,980.002,980.002,980.000
2026-02-232,940.003,020.002,890.002,980.002,980.003,564,710
2026-02-203,060.003,060.002,910.002,940.002,940.001,923,877
2026-02-193,140.003,140.002,990.003,060.003,060.003,087,817
2026-02-183,000.003,150.003,000.003,140.003,140.005,393,693
2026-02-172,880.003,020.002,880.003,000.003,000.004,010,849
2026-02-162,770.002,900.002,770.002,880.002,880.002,548,713
2026-02-132,640.002,770.002,640.002,770.002,770.002,207,730
2026-02-122,590.002,710.002,590.002,640.002,640.003,044,571
2026-02-112,520.002,640.002,510.002,590.002,590.002,583,090
2026-02-102,520.002,540.002,500.002,520.002,520.001,610,173
2026-02-092,520.002,640.002,440.002,520.002,520.001,814,768
2026-02-062,430.002,550.002,420.002,520.002,520.003,824,980
2026-02-052,320.002,430.002,320.002,430.002,430.002,742,365
2026-02-042,210.002,320.002,210.002,320.002,320.002,010,537
2026-02-032,120.002,220.002,120.002,210.002,210.00741,639
2026-02-022,050.002,150.002,010.002,120.002,120.002,491,611
2026-01-302,090.002,090.002,000.002,050.002,050.003,860,124
2026-01-292,200.002,200.002,090.002,090.002,090.002,129,653
2026-01-282,310.002,310.002,200.002,200.002,200.001,316,303
2026-01-272,210.002,320.002,170.002,310.002,310.005,403,531
← NewerPage 3 of 5 · 244 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.