CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 1,063,067 |
| 2025-01-30 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 641,175 |
| 2025-01-29 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 2,524,769 |
| 2025-01-28 | 670.00 | 700.00 | 670.00 | 690.00 | 690.00 | 931,142 |
| 2025-01-27 | 670.00 | 690.00 | 660.00 | 670.00 | 670.00 | 1,034,936 |
| 2025-01-24 | 660.00 | 680.00 | 660.00 | 670.00 | 670.00 | 829,883 |
| 2025-01-23 | 660.00 | 670.00 | 660.00 | 660.00 | 660.00 | 2,281,955 |
| 2025-01-22 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1,153,616 |
| 2025-01-21 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 688,626 |
| 2025-01-20 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 614,435 |
| 2025-01-17 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 245,543 |
| 2025-01-16 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 848,813 |
| 2025-01-15 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 820,144 |
| 2025-01-14 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 131,569 |
| 2025-01-13 | 660.00 | 690.00 | 650.00 | 660.00 | 660.00 | 852,617 |
| 2025-01-10 | 660.00 | 680.00 | 650.00 | 660.00 | 660.00 | 435,843 |
| 2025-01-09 | 670.00 | 680.00 | 660.00 | 660.00 | 660.00 | 752,239 |
| 2025-01-08 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 504,719 |
| 2025-01-07 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 4,020,718 |
| 2025-01-06 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2,325,464 |
| 2025-01-03 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 611,597 |
| 2025-01-02 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 568,819 |
| 2024-12-31 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 666,579 |
| 2024-12-30 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 162,608 |
| 2024-12-27 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 158,438 |
| 2024-12-24 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 150,081 |
| 2024-12-23 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 482,093 |
| 2024-12-20 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 314,750 |
| 2024-12-19 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 92,261 |
| 2024-12-18 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 211,429 |
| 2024-12-17 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 463,614 |
| 2024-12-16 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 279,827 |
| 2024-12-13 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 388,557 |
| 2024-12-12 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | 201,285 |
| 2024-12-11 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 412,445 |
| 2024-12-10 | 650.00 | 660.00 | 630.00 | 660.00 | 660.00 | 91,226 |
| 2024-12-06 | 630.00 | 660.00 | 630.00 | 650.00 | 650.00 | 15,565,091 |
| 2024-12-05 | 630.00 | 660.00 | 630.00 | 630.00 | 630.00 | 49,388 |
| 2024-12-04 | 650.00 | 670.00 | 630.00 | 630.00 | 630.00 | 592,506 |
| 2024-12-03 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | 351,830 |
| 2024-12-02 | 650.00 | 680.00 | 650.00 | 660.00 | 660.00 | 453,461 |
| 2024-11-29 | 660.00 | 670.00 | 630.00 | 650.00 | 650.00 | 483,739 |
| 2024-11-28 | 660.00 | 670.00 | 660.00 | 660.00 | 660.00 | 440,187 |
| 2024-11-26 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | 60,998 |
| 2024-11-25 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 490,732 |
| 2024-11-22 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | 45,411 |
| 2024-11-21 | 660.00 | 680.00 | 650.00 | 650.00 | 650.00 | 313,601 |
| 2024-11-20 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 317,200 |
| 2024-11-19 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 114,771 |
| 2024-11-18 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 904,303 |
| 2024-11-15 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 413,295 |
| 2024-11-14 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 142,324 |
| 2024-11-13 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 111,032 |
| 2024-11-12 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 147,290 |
| 2024-11-11 | 670.00 | 680.00 | 650.00 | 670.00 | 670.00 | 110,850 |
| 2024-11-08 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 441,612 |
| 2024-11-07 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 81,886 |
| 2024-11-06 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 179,192 |
| 2024-11-05 | 680.00 | 700.00 | 670.00 | 680.00 | 680.00 | 457,393 |
| 2024-11-04 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 205,748 |
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.