CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,000.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | 4,968,525 |
| 2025-07-25 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 466,992 |
| 2025-07-24 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 391,017 |
| 2025-07-23 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 1,143,805 |
| 2025-07-22 | 1,000.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 6,533,303 |
| 2025-07-21 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 4,558,677 |
| 2025-07-18 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 988,831 |
| 2025-07-17 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 356,669 |
| 2025-07-16 | 1,000.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 1,188,447 |
| 2025-07-15 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 681,653 |
| 2025-07-14 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 2,211,134 |
| 2025-07-11 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 1,990,448 |
| 2025-07-10 | 955.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 6,007,032 |
| 2025-07-09 | 910.00 | 955.00 | 910.00 | 955.00 | 955.00 | 322,120 |
| 2025-07-08 | 875.00 | 915.00 | 840.00 | 910.00 | 910.00 | 4,636,031 |
| 2025-07-04 | 840.00 | 880.00 | 840.00 | 875.00 | 875.00 | 894,577 |
| 2025-07-03 | 810.00 | 850.00 | 800.00 | 840.00 | 840.00 | 3,964,609 |
| 2025-07-02 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1,728,333 |
| 2025-07-01 | 800.00 | 810.00 | 780.00 | 800.00 | 800.00 | 2,960,932 |
| 2025-06-30 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | 4,134,070 |
| 2025-06-27 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 303,536 |
| 2025-06-26 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 928,667 |
| 2025-06-25 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 10,963,325 |
| 2025-06-24 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | 636,098 |
| 2025-06-23 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 486,712 |
| 2025-06-20 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 32,161,023 |
| 2025-06-19 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | 192,676 |
| 2025-06-18 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1,641,265 |
| 2025-06-17 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 462,995 |
| 2025-06-16 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 509,483 |
| 2025-06-13 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | 1,541,548 |
| 2025-06-12 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 633,978 |
| 2025-06-11 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 470,733 |
| 2025-06-10 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | 3,379,715 |
| 2025-06-09 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 2,542,238 |
| 2025-06-06 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 666,397 |
| 2025-06-05 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 1,098,353 |
| 2025-06-04 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 633,928 |
| 2025-06-03 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 852,708 |
| 2025-06-02 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 979,996 |
| 2025-05-30 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 265,436 |
| 2025-05-29 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 421,273 |
| 2025-05-28 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 427,986 |
| 2025-05-27 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 501,770 |
| 2025-05-26 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 392,930 |
| 2025-05-23 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 142,322 |
| 2025-05-22 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 692,046 |
| 2025-05-21 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 334,407 |
| 2025-05-20 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 452,506 |
| 2025-05-19 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 450,501 |
| 2025-05-16 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 265,846 |
| 2025-05-15 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 327,895 |
| 2025-05-14 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 263,681 |
| 2025-05-13 | 790.00 | 800.00 | 770.00 | 790.00 | 790.00 | 174,130 |
| 2025-05-12 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 260,420 |
| 2025-05-09 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 140,103 |
| 2025-05-08 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | 294,748 |
| 2025-05-07 | 860.00 | 860.00 | 820.00 | 840.00 | 840.00 | 452,856 |
| 2025-05-06 | 860.00 | 900.00 | 840.00 | 860.00 | 860.00 | 1,078,984 |
| 2025-05-05 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 355,354 |
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.