CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2,120.00 | 2,220.00 | 2,120.00 | 2,210.00 | 2,210.00 | 2,571,988 |
| 2026-01-23 | 2,060.00 | 2,160.00 | 2,060.00 | 2,120.00 | 2,120.00 | 3,797,552 |
| 2026-01-22 | 1,990.00 | 2,080.00 | 1,980.00 | 2,060.00 | 2,060.00 | 1,889,581 |
| 2026-01-21 | 1,930.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,990.00 | 6,072,065 |
| 2026-01-20 | 1,850.00 | 1,940.00 | 1,850.00 | 1,930.00 | 1,930.00 | 7,022,154 |
| 2026-01-19 | 1,770.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 5,076,281 |
| 2026-01-16 | 1,700.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,770.00 | 3,834,459 |
| 2026-01-15 | 1,640.00 | 1,720.00 | 1,640.00 | 1,700.00 | 1,700.00 | 4,500,623 |
| 2026-01-14 | 1,640.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 3,219,367 |
| 2026-01-13 | 1,630.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 4,511,178 |
| 2026-01-09 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 873,524 |
| 2026-01-08 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 2,279,456 |
| 2026-01-07 | 1,620.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1,852,545 |
| 2026-01-06 | 1,590.00 | 1,660.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1,789,600 |
| 2026-01-05 | 1,540.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,590.00 | 2,090,670 |
| 2026-01-02 | 1,530.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 836,745 |
| 2025-12-31 | 1,510.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 17,605,062 |
| 2025-12-30 | 1,480.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | 6,942,977 |
| 2025-12-29 | 1,420.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 299,024 |
| 2025-12-24 | 1,390.00 | 1,450.00 | 1,390.00 | 1,420.00 | 1,420.00 | 662,092 |
| 2025-12-23 | 1,340.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 663,265 |
| 2025-12-22 | 1,330.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,340.00 | 871,264 |
| 2025-12-19 | 1,350.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 708,977 |
| 2025-12-18 | 1,390.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,129,310 |
| 2025-12-17 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 750,204 |
| 2025-12-16 | 1,380.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 496,833 |
| 2025-12-15 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 558,155 |
| 2025-12-12 | 1,260.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 484,185 |
| 2025-12-11 | 1,210.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | 428,831 |
| 2025-12-10 | 1,170.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 173,597 |
| 2025-12-08 | 1,160.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 285,322 |
| 2025-12-05 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 299,986 |
| 2025-12-04 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 667,783 |
| 2025-12-03 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 749,332 |
| 2025-12-02 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | 565,078 |
| 2025-12-01 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | 462,178 |
| 2025-11-28 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 563,700 |
| 2025-11-27 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,537,100 |
| 2025-11-26 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,857,439 |
| 2025-11-25 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 233,935 |
| 2025-11-24 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 365,401 |
| 2025-11-21 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 484,554 |
| 2025-11-20 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 206,187 |
| 2025-11-19 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 213,373 |
| 2025-11-18 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 430,002 |
| 2025-11-17 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 558,154 |
| 2025-11-14 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 415,419 |
| 2025-11-13 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | 525,730 |
| 2025-11-12 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 251,001 |
| 2025-11-11 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 486,688 |
| 2025-11-10 | 1,170.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 496,682 |
| 2025-11-07 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 487,398 |
| 2025-11-06 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 635,098 |
| 2025-11-05 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 440,919 |
| 2025-11-04 | 1,220.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1,283,123 |
| 2025-10-31 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,361 |
| 2025-10-30 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 40,327 |
| 2025-10-28 | 1,170.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,431,833 |
| 2025-10-27 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1,177,511 |
| 2025-10-24 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 758,745 |
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.