DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 590 |
| 2023-11-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 607 |
| 2023-11-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,497 |
| 2023-11-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 73,327 |
| 2023-11-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 16,561 |
| 2023-11-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 590 |
| 2023-11-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4,490 |
| 2023-11-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,610 |
| 2023-11-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,480 |
| 2023-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,018 |
| 2023-10-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,503 |
| 2023-10-27 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 4,107 |
| 2023-10-26 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 43 |
| 2023-10-25 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 130 |
| 2023-10-24 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 77 |
| 2023-10-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,251 |
| 2023-10-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4,855 |
| 2023-10-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,034 |
| 2023-10-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2023-10-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 58,017 |
| 2023-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,857 |
| 2023-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2023-10-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 50 |
| 2023-09-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100,610 |
| 2023-09-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 22,736 |
| 2023-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 25,931 |
| 2023-09-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-09-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-09-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 25,835 |
| 2023-09-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-09-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 366 |
| 2023-09-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,408 |
| 2023-09-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4,044 |
| 2023-09-14 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 10,980 |
| 2023-09-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 78,754 |
| 2023-09-12 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2023-09-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 40 |
| 2023-09-08 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2023-09-07 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 370 |
| 2023-09-06 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 21,176 |
| 2023-09-05 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 310 |
| 2023-09-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-09-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-31 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 270 |
| 2023-08-30 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 220 |
| 2023-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 60 |
| 2023-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 40 |
| 2023-08-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 170 |
| 2023-08-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10 |
| 2023-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9,732 |
| 2023-08-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 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.