DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| 2022-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2022-11-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2022-11-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2022-11-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,950 |
| 2022-11-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,695 |
| 2022-11-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2022-11-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 330 |
| 2022-11-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 280 |
| 2022-11-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 2022-11-07 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,380 |
| 2022-11-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-11-03 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 120 |
| 2022-11-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 650 |
| 2022-11-01 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 20,880 |
| 2022-10-31 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 290 |
| 2022-10-28 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 780 |
| 2022-10-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-10-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-10-25 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 8,847 |
| 2022-10-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-10-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-10-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3,010 |
| 2022-10-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-10-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,148 |
| 2022-10-13 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 4,156 |
| 2022-10-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,000 |
| 2022-10-11 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 14,619 |
| 2022-10-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 110 |
| 2022-10-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,500 |
| 2022-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,250 |
| 2022-10-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-10-04 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 5,840 |
| 2022-10-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-09-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-27 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1,749 |
| 2022-09-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,110 |
| 2022-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 27,522 |
| 2022-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 23,738 |
| 2022-09-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 2022-09-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 770 |
| 2022-09-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 270 |
| 2022-09-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-09-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2022-09-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 220 |
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.