DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 3,318 |
| 2023-02-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 13,944 |
| 2023-02-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-02-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-02-17 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | 109,915 |
| 2023-02-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-02-15 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | 1,998 |
| 2023-02-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-02-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-02-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,119 |
| 2023-02-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 46,011 |
| 2023-02-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4,839 |
| 2023-02-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 21,007 |
| 2023-02-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20,000 |
| 2023-02-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-02-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-02-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-01-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 46,412 |
| 2023-01-30 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 25,310 |
| 2023-01-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2023-01-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 110 |
| 2023-01-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 110 |
| 2023-01-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2023-01-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2023-01-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 28 |
| 2023-01-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| 2022-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-28 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 10 |
| 2022-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-23 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 110 |
| 2022-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-12-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 280 |
| 2022-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2022-12-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10,000 |
| 2022-12-15 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 22,280 |
| 2022-12-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2022-12-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2022-12-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10,440 |
| 2022-12-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 250 |
| 2022-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,519 |
| 2022-12-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| 2022-11-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10,400 |
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.