CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 800.00 | 840.00 | 790.00 | 820.00 | 820.00 | 1,559,547 |
| 2025-04-30 | 790.00 | 800.00 | 780.00 | 800.00 | 800.00 | 342,697 |
| 2025-04-29 | 790.00 | 800.00 | 770.00 | 790.00 | 790.00 | 1,445,713 |
| 2025-04-28 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 743,240 |
| 2025-04-25 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 1,143,619 |
| 2025-04-24 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 526,802 |
| 2025-04-23 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 498,566 |
| 2025-04-22 | 790.00 | 790.00 | 770.00 | 790.00 | 790.00 | 2,100,951 |
| 2025-04-17 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 470,845 |
| 2025-04-16 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 763,919 |
| 2025-04-15 | 790.00 | 800.00 | 760.00 | 790.00 | 790.00 | 1,370,057 |
| 2025-04-14 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 968,905 |
| 2025-04-11 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 239,779 |
| 2025-04-10 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 329,545 |
| 2025-04-09 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 413,672 |
| 2025-04-08 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 625,751 |
| 2025-04-04 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 566,057 |
| 2025-04-03 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 623,792 |
| 2025-04-02 | 780.00 | 800.00 | 760.00 | 790.00 | 790.00 | 1,266,733 |
| 2025-03-28 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 607,442 |
| 2025-03-27 | 780.00 | 800.00 | 770.00 | 780.00 | 780.00 | 819,478 |
| 2025-03-26 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | 599,692 |
| 2025-03-25 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | 658,878 |
| 2025-03-24 | 770.00 | 790.00 | 770.00 | 780.00 | 780.00 | 758,768 |
| 2025-03-21 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | 192,650 |
| 2025-03-20 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 326,719 |
| 2025-03-19 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 350,674 |
| 2025-03-18 | 760.00 | 770.00 | 730.00 | 760.00 | 760.00 | 1,062,981 |
| 2025-03-17 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 640,051 |
| 2025-03-14 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 385,642 |
| 2025-03-13 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 336,760 |
| 2025-03-12 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 355,210 |
| 2025-03-11 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 321,817 |
| 2025-03-10 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | 399,123 |
| 2025-03-07 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 391,658 |
| 2025-03-06 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 746,347 |
| 2025-03-05 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1,188,515 |
| 2025-03-04 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 791,505 |
| 2025-03-03 | 740.00 | 760.00 | 710.00 | 750.00 | 750.00 | 395,423 |
| 2025-02-28 | 730.00 | 740.00 | 700.00 | 740.00 | 740.00 | 271,358 |
| 2025-02-27 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | 248,569 |
| 2025-02-26 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | 710,094 |
| 2025-02-25 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | 803,688 |
| 2025-02-24 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | 629,847 |
| 2025-02-21 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 3,213,171 |
| 2025-02-20 | 710.00 | 730.00 | 700.00 | 720.00 | 720.00 | 1,137,223 |
| 2025-02-19 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | 759,503 |
| 2025-02-18 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1,483,268 |
| 2025-02-17 | 720.00 | 730.00 | 700.00 | 710.00 | 710.00 | 786,229 |
| 2025-02-14 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 123,112 |
| 2025-02-13 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 1,512,902 |
| 2025-02-12 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1,783,909 |
| 2025-02-11 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 499,474 |
| 2025-02-10 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 711,854 |
| 2025-02-07 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 162,289 |
| 2025-02-06 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,203,271 |
| 2025-02-05 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 968,833 |
| 2025-02-04 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1,150,939 |
| 2025-02-03 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 872,940 |
| 2025-01-31 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 1,063,067 |
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.