Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← CRDB.DSE stock page

CRDB BANK LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,840.002,870.002,810.002,830.002,830.00475,846
2026-10-132,890.002,890.002,800.002,840.002,840.00797,995
2026-10-122,900.002,910.002,850.002,890.002,890.00900,958
2026-10-092,890.002,910.002,880.002,900.002,900.00588,023
2026-10-082,900.002,920.002,880.002,890.002,890.00277,601
2026-10-072,910.002,950.002,880.002,900.002,900.00464,447
2026-10-062,900.002,950.002,860.002,910.002,910.00394,548
2026-10-052,950.002,970.002,850.002,900.002,900.00516,132
2026-10-022,970.002,980.002,900.002,950.002,950.00946,398
2026-10-012,950.002,980.002,940.002,970.002,970.00546,512
2026-09-302,930.002,980.002,930.002,950.002,950.002,597,288
2026-09-292,930.002,970.002,900.002,930.002,930.00956,101
2026-09-282,940.002,990.002,900.002,930.002,930.00872,468
2026-09-252,870.002,960.002,870.002,940.002,940.00431,081
2026-09-242,820.002,920.002,820.002,870.002,870.00450,310
2026-09-232,810.002,850.002,800.002,820.002,820.00431,852
2026-09-222,810.002,930.002,800.002,810.002,810.001,273,724
2026-09-212,810.002,840.002,670.002,810.002,810.00668,525
2026-09-182,840.002,890.002,800.002,810.002,810.00846,459
Page 1 of 1 · 19 trading days

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.