CRDB BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 472,244 |
| 2024-10-31 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,451,365 |
| 2024-10-30 | 660.00 | 680.00 | 660.00 | 670.00 | 670.00 | 129,178 |
| 2024-10-29 | 650.00 | 680.00 | 640.00 | 660.00 | 660.00 | 659,834 |
| 2024-10-28 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 14,156,022 |
| 2024-10-25 | 660.00 | 670.00 | 640.00 | 650.00 | 650.00 | 651,865 |
| 2024-10-24 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 1,694,578 |
| 2024-10-23 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 2,990,878 |
| 2024-10-22 | 640.00 | 670.00 | 640.00 | 660.00 | 660.00 | 224,863 |
| 2024-10-21 | 640.00 | 670.00 | 640.00 | 640.00 | 640.00 | 1,156,414 |
| 2024-10-18 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 56,825 |
| 2024-10-17 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 142,680 |
| 2024-10-16 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 410,176 |
| 2024-10-15 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 463,058 |
| 2024-10-11 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 253,710 |
| 2024-10-10 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 196,453 |
| 2024-10-09 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 343,416 |
| 2024-10-08 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1,370,327 |
| 2024-10-07 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 203,230 |
| 2024-10-04 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 234,878 |
| 2024-10-03 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 131,730 |
| 2024-10-02 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1,550,948 |
| 2024-10-01 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 354,414 |
| 2024-09-30 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 355,016 |
| 2024-09-27 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 303,018 |
| 2024-09-26 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 170,863 |
| 2024-09-25 | 650.00 | 660.00 | 650.00 | 650.00 | 650.00 | 104,256 |
| 2024-09-24 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 184,487 |
| 2024-09-23 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 278,664 |
| 2024-09-20 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 588,509 |
| 2024-09-19 | 660.00 | 660.00 | 640.00 | 660.00 | 660.00 | 353,596 |
| 2024-09-18 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 93,630 |
| 2024-09-17 | 660.00 | 670.00 | 660.00 | 660.00 | 660.00 | 148,142 |
| 2024-09-13 | 670.00 | 680.00 | 660.00 | 660.00 | 660.00 | 327,922 |
| 2024-09-12 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 99,158 |
| 2024-09-11 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 73,932 |
| 2024-09-10 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 304,263 |
| 2024-09-09 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 334,954 |
| 2024-09-06 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 106,131 |
| 2024-09-05 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 116,193 |
| 2024-09-04 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 182,496 |
| 2024-09-03 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 196,161 |
| 2024-09-02 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 122,719 |
| 2024-08-30 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 115,725 |
| 2024-08-29 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 179,394 |
| 2024-08-28 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 136,073 |
| 2024-08-27 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 213,824 |
| 2024-08-26 | 670.00 | 680.00 | 650.00 | 670.00 | 670.00 | 175,189 |
| 2024-08-23 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 230,369 |
| 2024-08-22 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 730,408 |
| 2024-08-21 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 702,106 |
| 2024-08-20 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 420,916 |
| 2024-08-19 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 498,869 |
| 2024-08-16 | 680.00 | 700.00 | 670.00 | 680.00 | 680.00 | 671,125 |
| 2024-08-15 | 670.00 | 700.00 | 670.00 | 680.00 | 680.00 | 445,360 |
| 2024-08-14 | 660.00 | 680.00 | 660.00 | 670.00 | 670.00 | 548,512 |
| 2024-08-13 | 650.00 | 670.00 | 640.00 | 660.00 | 660.00 | 181,427 |
| 2024-08-12 | 620.00 | 650.00 | 620.00 | 650.00 | 650.00 | 670,033 |
| 2024-08-09 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 665,387 |
| 2024-08-07 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 312,348 |
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.