DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 50 |
| 2024-02-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 138 |
| 2024-02-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 20 |
| 2024-02-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 632 |
| 2024-02-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 17 |
| 2024-02-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 210 |
| 2024-02-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,830 |
| 2024-01-31 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 200 |
| 2024-01-30 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 6,801 |
| 2024-01-29 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,369 |
| 2024-01-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 200 |
| 2024-01-25 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 39 |
| 2024-01-24 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | 7,536 |
| 2024-01-23 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3,742 |
| 2024-01-22 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 60 |
| 2024-01-19 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,212 |
| 2024-01-18 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 250 |
| 2024-01-17 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2024-01-16 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 10 |
| 2024-01-15 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2024-01-11 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | 7,542 |
| 2024-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-01-09 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 258 |
| 2024-01-08 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 90 |
| 2024-01-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,054 |
| 2024-01-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 830 |
| 2024-01-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 98 |
| 2024-01-02 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3,605 |
| 2023-12-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 141 |
| 2023-12-28 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 293 |
| 2023-12-27 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 210 |
| 2023-12-22 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 130 |
| 2023-12-21 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 258 |
| 2023-12-20 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 390 |
| 2023-12-19 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 179 |
| 2023-12-18 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 456 |
| 2023-12-15 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 60 |
| 2023-12-14 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 20 |
| 2023-12-13 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 70 |
| 2023-12-12 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 22,631 |
| 2023-12-11 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 45,790 |
| 2023-12-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,030 |
| 2023-12-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 590 |
| 2023-12-06 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 13,420 |
| 2023-12-05 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 2,052 |
| 2023-12-04 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 5,378 |
| 2023-12-01 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 12,028 |
| 2023-11-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 440 |
| 2023-11-29 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 180 |
| 2023-11-28 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,820 |
| 2023-11-27 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | 6,342 |
| 2023-11-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 600 |
| 2023-11-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 400 |
| 2023-11-22 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 280 |
| 2023-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 220 |
| 2023-11-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-11-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 178 |
| 2023-11-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 30 |
| 2023-11-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2023-11-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 230 |
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.