CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 848,454 |
| 2025-10-22 | 1,150.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 914,758 |
| 2025-10-21 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,116,632 |
| 2025-10-20 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,048,604 |
| 2025-10-17 | 1,200.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 2,412,614 |
| 2025-10-16 | 1,230.00 | 1,230.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,114,329 |
| 2025-10-15 | 1,260.00 | 1,260.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2,113,792 |
| 2025-10-13 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 793,219 |
| 2025-10-10 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | 1,522,348 |
| 2025-10-09 | 1,200.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 5,691,174 |
| 2025-10-08 | 1,180.00 | 1,230.00 | 1,180.00 | 1,200.00 | 1,200.00 | 962,775 |
| 2025-10-07 | 1,170.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 995,939 |
| 2025-10-06 | 1,140.00 | 1,190.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2,663,838 |
| 2025-10-03 | 1,120.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 988,276 |
| 2025-10-02 | 1,120.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 528,167 |
| 2025-10-01 | 1,140.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,406,880 |
| 2025-09-30 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 639,311 |
| 2025-09-29 | 1,180.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1,356,180 |
| 2025-09-26 | 1,190.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | 3,258,970 |
| 2025-09-25 | 1,160.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 605,999 |
| 2025-09-24 | 1,150.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 438,355 |
| 2025-09-23 | 1,160.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 488,462 |
| 2025-09-22 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1,704,400 |
| 2025-09-19 | 1,140.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1,073,634 |
| 2025-09-18 | 1,110.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 616,810 |
| 2025-09-17 | 1,090.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1,205,764 |
| 2025-09-16 | 1,110.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,148,686 |
| 2025-09-15 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | 749,099 |
| 2025-09-12 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 690,428 |
| 2025-09-11 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 403,817 |
| 2025-09-10 | 1,190.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | 356,477 |
| 2025-09-09 | 1,200.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | 381,845 |
| 2025-09-08 | 1,240.00 | 1,300.00 | 1,180.00 | 1,210.00 | 1,210.00 | 1,166,668 |
| 2025-09-04 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 686,957 |
| 2025-09-03 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,433,014 |
| 2025-09-02 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 579,877 |
| 2025-09-01 | 1,260.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1,230,227 |
| 2025-08-29 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,282,816 |
| 2025-08-28 | 1,280.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2,317,436 |
| 2025-08-27 | 1,230.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,280.00 | 1,536,424 |
| 2025-08-26 | 1,210.00 | 1,270.00 | 1,150.00 | 1,230.00 | 1,230.00 | 2,590,080 |
| 2025-08-25 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 707,236 |
| 2025-08-22 | 1,330.00 | 1,330.00 | 1,270.00 | 1,270.00 | 1,270.00 | 313,818 |
| 2025-08-21 | 1,390.00 | 1,390.00 | 1,330.00 | 1,330.00 | 1,330.00 | 161,641 |
| 2025-08-20 | 1,460.00 | 1,460.00 | 1,390.00 | 1,390.00 | 1,390.00 | 304,962 |
| 2025-08-19 | 1,530.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,460.00 | 250,063 |
| 2025-08-18 | 1,590.00 | 1,590.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1,026,390 |
| 2025-08-15 | 1,570.00 | 1,640.00 | 1,510.00 | 1,590.00 | 1,590.00 | 1,901,408 |
| 2025-08-14 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 6,572,140 |
| 2025-08-13 | 1,440.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,510.00 | 2,729,755 |
| 2025-08-12 | 1,390.00 | 1,450.00 | 1,390.00 | 1,440.00 | 1,440.00 | 4,175,620 |
| 2025-08-11 | 1,330.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 461,610 |
| 2025-08-07 | 1,270.00 | 1,330.00 | 1,220.00 | 1,330.00 | 1,330.00 | 310,497 |
| 2025-08-06 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 348,913 |
| 2025-08-05 | 1,170.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 4,347,284 |
| 2025-08-04 | 1,130.00 | 1,180.00 | 1,100.00 | 1,170.00 | 1,170.00 | 2,802,412 |
| 2025-08-01 | 1,100.00 | 1,150.00 | 1,050.00 | 1,130.00 | 1,130.00 | 2,606,425 |
| 2025-07-31 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 542,592 |
| 2025-07-30 | 1,020.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | 799,333 |
| 2025-07-29 | 1,010.00 | 1,050.00 | 990.00 | 1,020.00 | 1,020.00 | 1,263,700 |
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.