DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10 |
| 2023-05-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,120 |
| 2023-05-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,120 |
| 2023-05-19 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 80,632 |
| 2023-05-18 | 185.00 | 195.00 | 185.00 | 185.00 | 185.00 | 500 |
| 2023-05-17 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | 4,206 |
| 2023-05-16 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 98,988 |
| 2023-05-15 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 990 |
| 2023-05-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 20 |
| 2023-05-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-05-10 | 195.00 | 195.00 | 185.00 | 190.00 | 190.00 | 124,160 |
| 2023-05-09 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 8,703 |
| 2023-05-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,100 |
| 2023-05-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-05-04 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 132 |
| 2023-05-03 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 15,120 |
| 2023-05-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 210 |
| 2023-04-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-04-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,385 |
| 2023-04-25 | 170.00 | 185.00 | 170.00 | 185.00 | 185.00 | 11,788 |
| 2023-04-24 | 170.00 | 185.00 | 170.00 | 170.00 | 170.00 | 260 |
| 2023-04-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 115 |
| 2023-04-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 30 |
| 2023-04-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 70 |
| 2023-04-18 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 647 |
| 2023-04-17 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 49,041 |
| 2023-04-14 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2023-04-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-04-12 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 13,527 |
| 2023-04-11 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 325 |
| 2023-04-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 20 |
| 2023-04-05 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 624 |
| 2023-04-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2023-04-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 150 |
| 2023-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2023-03-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2023-03-29 | 170.00 | 170.00 | 155.00 | 170.00 | 170.00 | 250 |
| 2023-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 90 |
| 2023-03-24 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 2,632 |
| 2023-03-23 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 1,529 |
| 2023-03-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-21 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 80 |
| 2023-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-17 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,921 |
| 2023-03-16 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 40 |
| 2023-03-15 | 165.00 | 165.00 | 150.00 | 165.00 | 165.00 | 10 |
| 2023-03-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-13 | 165.00 | 175.00 | 150.00 | 165.00 | 165.00 | 1,304 |
| 2023-03-10 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 200 |
| 2023-03-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-08 | 160.00 | 165.00 | 150.00 | 165.00 | 165.00 | 4,905 |
| 2023-03-07 | 160.00 | 165.00 | 150.00 | 160.00 | 160.00 | 22,724 |
| 2023-03-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-03-03 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | 810 |
| 2023-03-02 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 49,440 |
| 2023-03-01 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 18,668 |
| 2023-02-28 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | 8,628 |
| 2023-02-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| 2023-02-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
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.