DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,889 |
| 2024-05-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,790 |
| 2024-05-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 630 |
| 2024-05-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 620 |
| 2024-05-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 490 |
| 2024-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,530 |
| 2024-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,270 |
| 2024-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,760 |
| 2024-04-30 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 370 |
| 2024-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,519 |
| 2024-04-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,120 |
| 2024-04-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 350 |
| 2024-04-23 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 50 |
| 2024-04-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 630 |
| 2024-04-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,050 |
| 2024-04-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 80 |
| 2024-04-17 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 430 |
| 2024-04-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,919 |
| 2024-04-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| 2024-04-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 16,910 |
| 2024-04-09 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 5,750 |
| 2024-04-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 7,310 |
| 2024-04-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,500 |
| 2024-04-04 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | 2,550 |
| 2024-04-03 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 10,150 |
| 2024-04-02 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 150 |
| 2024-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 620 |
| 2024-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 120 |
| 2024-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,120 |
| 2024-03-25 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 680 |
| 2024-03-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 860 |
| 2024-03-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 15,344 |
| 2024-03-20 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,060 |
| 2024-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,042 |
| 2024-03-18 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | 5,560 |
| 2024-03-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,750 |
| 2024-03-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2024-03-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-03-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 600 |
| 2024-03-11 | 150.00 | 150.00 | 135.00 | 140.00 | 140.00 | 7,155 |
| 2024-03-08 | 150.00 | 150.00 | 135.00 | 150.00 | 150.00 | 1,696 |
| 2024-03-07 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 880 |
| 2024-03-06 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 400 |
| 2024-03-05 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,110 |
| 2024-03-04 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 10 |
| 2024-03-01 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2,241 |
| 2024-02-29 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,700 |
| 2024-02-28 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3,380 |
| 2024-02-27 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 29,320 |
| 2024-02-26 | 150.00 | 165.00 | 140.00 | 140.00 | 140.00 | 2,450 |
| 2024-02-23 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 10,401 |
| 2024-02-22 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 14,971 |
| 2024-02-21 | 135.00 | 145.00 | 135.00 | 140.00 | 140.00 | 9,210 |
| 2024-02-20 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 240 |
| 2024-02-19 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 509 |
| 2024-02-16 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 70 |
| 2024-02-15 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 130 |
| 2024-02-14 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 210 |
| 2024-02-13 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 14,180 |
| 2024-02-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 40 |
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.