DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | 17,268 |
| 2026-10-13 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 25,136 |
| 2026-10-12 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 28,864 |
| 2026-10-09 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 16,227 |
| 2026-10-08 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 26,089 |
| 2026-10-07 | 400.00 | 410.00 | 395.00 | 400.00 | 400.00 | 64,407 |
| 2026-10-06 | 395.00 | 410.00 | 395.00 | 400.00 | 400.00 | 52,444 |
| 2026-10-05 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 35,477 |
| 2026-10-02 | 410.00 | 410.00 | 395.00 | 400.00 | 400.00 | 78,069 |
| 2026-10-01 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 37,338 |
| 2026-09-30 | 415.00 | 430.00 | 400.00 | 405.00 | 405.00 | 108,884 |
| 2026-09-29 | 430.00 | 440.00 | 410.00 | 415.00 | 415.00 | 78,176 |
| 2026-09-28 | 420.00 | 460.00 | 410.00 | 430.00 | 430.00 | 91,556 |
| 2026-09-25 | 440.00 | 445.00 | 410.00 | 420.00 | 420.00 | 106,635 |
| 2026-09-24 | 440.00 | 460.00 | 420.00 | 440.00 | 440.00 | 28,982 |
| 2026-09-23 | 445.00 | 445.00 | 430.00 | 440.00 | 440.00 | 9,417 |
| 2026-09-22 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 24,021 |
| 2026-09-21 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 18,793 |
| 2026-09-18 | 450.00 | 455.00 | 435.00 | 445.00 | 445.00 | 44,233 |
| 2026-09-17 | 445.00 | 480.00 | 445.00 | 450.00 | 450.00 | 77,026 |
| 2026-09-16 | 435.00 | 460.00 | 435.00 | 445.00 | 445.00 | 21,964 |
| 2026-09-15 | 450.00 | 450.00 | 430.00 | 435.00 | 435.00 | 58,483 |
| 2026-09-14 | 445.00 | 490.00 | 430.00 | 450.00 | 450.00 | 146,603 |
| 2026-09-11 | 445.00 | 455.00 | 440.00 | 445.00 | 445.00 | 21,411 |
| 2026-09-10 | 450.00 | 460.00 | 420.00 | 445.00 | 445.00 | 67,775 |
| 2026-09-09 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 97,846 |
| 2026-09-08 | 480.00 | 490.00 | 450.00 | 460.00 | 460.00 | 29,755 |
| 2026-09-07 | 490.00 | 500.00 | 465.00 | 480.00 | 480.00 | 53,170 |
| 2026-09-04 | 480.00 | 500.00 | 480.00 | 490.00 | 490.00 | 349,999 |
| 2026-09-03 | 485.00 | 490.00 | 480.00 | 480.00 | 480.00 | 48,036 |
| 2026-09-02 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | 9,951 |
| 2026-09-01 | 475.00 | 495.00 | 475.00 | 490.00 | 490.00 | 74,921 |
| 2026-08-31 | 465.00 | 485.00 | 460.00 | 475.00 | 475.00 | 21,158 |
| 2026-08-28 | 460.00 | 475.00 | 450.00 | 465.00 | 465.00 | 9,372 |
| 2026-08-27 | 495.00 | 495.00 | 440.00 | 460.00 | 460.00 | 43,184 |
| 2026-08-26 | 485.00 | 530.00 | 460.00 | 495.00 | 495.00 | 38,865 |
| 2026-08-24 | 505.00 | 540.00 | 440.00 | 485.00 | 485.00 | 42,487 |
| 2026-08-21 | 555.00 | 555.00 | 495.00 | 505.00 | 505.00 | 40,617 |
| 2026-08-20 | 625.00 | 680.00 | 535.00 | 555.00 | 555.00 | 63,361 |
| 2026-08-19 | 600.00 | 685.00 | 580.00 | 625.00 | 625.00 | 147,388 |
| 2026-08-18 | 530.00 | 605.00 | 530.00 | 600.00 | 600.00 | 295,266 |
| 2026-08-17 | 465.00 | 530.00 | 465.00 | 530.00 | 530.00 | 973,402 |
| 2026-08-14 | 420.00 | 480.00 | 420.00 | 465.00 | 465.00 | 61,036 |
| 2026-08-13 | 405.00 | 450.00 | 405.00 | 420.00 | 420.00 | 5,530 |
| 2026-08-12 | 400.00 | 410.00 | 400.00 | 405.00 | 405.00 | 18,780 |
| 2026-08-11 | 410.00 | 420.00 | 390.00 | 400.00 | 400.00 | 21,550 |
| 2026-08-10 | 420.00 | 420.00 | 390.00 | 410.00 | 410.00 | 14,097 |
| 2026-08-07 | 425.00 | 425.00 | 400.00 | 420.00 | 420.00 | 19,989 |
| 2026-08-06 | 425.00 | 460.00 | 395.00 | 425.00 | 425.00 | 25,287 |
| 2026-08-05 | 425.00 | 435.00 | 425.00 | 425.00 | 425.00 | 16,731 |
| 2026-08-04 | 455.00 | 470.00 | 400.00 | 425.00 | 425.00 | 36,853 |
| 2026-08-03 | 450.00 | 470.00 | 420.00 | 455.00 | 455.00 | 39,140 |
| 2026-07-31 | 460.00 | 470.00 | 410.00 | 450.00 | 450.00 | 27,016 |
| 2026-07-30 | 465.00 | 480.00 | 440.00 | 460.00 | 460.00 | 12,557 |
| 2026-07-29 | 445.00 | 480.00 | 445.00 | 465.00 | 465.00 | 23,472 |
| 2026-07-28 | 455.00 | 470.00 | 420.00 | 445.00 | 445.00 | 15,889 |
| 2026-07-27 | 475.00 | 490.00 | 430.00 | 455.00 | 455.00 | 41,628 |
| 2026-07-24 | 485.00 | 500.00 | 445.00 | 475.00 | 475.00 | 23,016 |
| 2026-07-23 | 480.00 | 490.00 | 460.00 | 485.00 | 485.00 | 6,937 |
| 2026-07-22 | 475.00 | 500.00 | 460.00 | 480.00 | 480.00 | 11,984 |
Page 1 of 3 · 124 trading daysOlder →
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.