DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 40 |
| 2023-08-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 120 |
| 2023-08-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,450 |
| 2023-08-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 320 |
| 2023-08-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 80 |
| 2023-08-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 29,310 |
| 2023-08-11 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 5,854 |
| 2023-08-10 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 27,518 |
| 2023-08-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 812 |
| 2023-08-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-01 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 17,247 |
| 2023-07-31 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 238 |
| 2023-07-28 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 2,916 |
| 2023-07-27 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 130 |
| 2023-07-26 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 200 |
| 2023-07-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 8,380 |
| 2023-07-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,240 |
| 2023-07-20 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 5,700 |
| 2023-07-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 120 |
| 2023-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,866 |
| 2023-07-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,178 |
| 2023-07-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 38,801 |
| 2023-07-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 170 |
| 2023-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 728 |
| 2023-07-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 513 |
| 2023-07-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 120 |
| 2023-07-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-07-03 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 20,126 |
| 2023-06-30 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 19,238 |
| 2023-06-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2023-06-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-06-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 70 |
| 2023-06-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2023-06-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,010 |
| 2023-06-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 110 |
| 2023-06-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,240 |
| 2023-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 80 |
| 2023-06-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 19,040 |
| 2023-06-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-06-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,096 |
| 2023-06-12 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | 2,500 |
| 2023-06-09 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 240 |
| 2023-06-08 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | 42,109 |
| 2023-06-07 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 30 |
| 2023-06-06 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 110 |
| 2023-06-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2023-06-02 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 30 |
| 2023-06-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-05-31 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 6,569 |
| 2023-05-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 170 |
| 2023-05-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 90 |
| 2023-05-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10 |
| 2023-05-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
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.