DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 20,282 |
| 2024-08-05 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 28,428 |
| 2024-08-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,190 |
| 2024-08-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3,487 |
| 2024-07-31 | 110.00 | 110.00 | 100.00 | 110.00 | 110.00 | 13,970 |
| 2024-07-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 390 |
| 2024-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 930 |
| 2024-07-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,410 |
| 2024-07-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 698 |
| 2024-07-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 150,010 |
| 2024-07-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9,998 |
| 2024-07-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,760 |
| 2024-07-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,039 |
| 2024-07-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 91 |
| 2024-07-17 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 15,030 |
| 2024-07-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-12 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4,946 |
| 2024-07-11 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 18,184 |
| 2024-07-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 62 |
| 2024-07-04 | 110.00 | 120.00 | 105.00 | 110.00 | 110.00 | 36,020 |
| 2024-07-03 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 600 |
| 2024-07-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 67,270 |
| 2024-07-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,520 |
| 2024-06-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 32,530 |
| 2024-06-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10,698 |
| 2024-06-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 32,278 |
| 2024-06-25 | 110.00 | 120.00 | 110.00 | 110.00 | 110.00 | 13,668 |
| 2024-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10,053 |
| 2024-06-21 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,090 |
| 2024-06-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8,914 |
| 2024-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,993 |
| 2024-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,120 |
| 2024-06-14 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,020 |
| 2024-06-13 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,240 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 7,750 |
| 2024-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 126,539 |
| 2024-06-07 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4,270 |
| 2024-06-06 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 308,591 |
| 2024-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,440 |
| 2024-06-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 7,900 |
| 2024-06-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,780 |
| 2024-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 32,473 |
| 2024-05-30 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 87,067 |
| 2024-05-29 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 380 |
| 2024-05-28 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 20 |
| 2024-05-27 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 3,150 |
| 2024-05-24 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,140 |
| 2024-05-23 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,350 |
| 2024-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 110 |
| 2024-05-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,502 |
| 2024-05-20 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,390 |
| 2024-05-17 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 950 |
| 2024-05-16 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 140 |
| 2024-05-15 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 2,440 |
| 2024-05-14 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,293 |
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.