DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2022-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 80 |
| 2022-08-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 130 |
| 2022-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4,199 |
| 2022-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-08-22 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 200 |
| 2022-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-08-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4,155 |
| 2022-08-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 14,340 |
| 2022-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,770 |
| 2022-08-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,680 |
| 2022-08-09 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 11,180 |
| 2022-08-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,100 |
| 2022-08-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,000 |
| 2022-08-03 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 11,290 |
| 2022-08-02 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 560 |
| 2022-08-01 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 7,070 |
| 2022-07-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-07-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,040 |
| 2022-07-27 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 50 |
| 2022-07-26 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 250 |
| 2022-07-25 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 270 |
| 2022-07-22 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 720 |
| 2022-07-21 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 10 |
| 2022-07-20 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 1,080 |
| 2022-07-19 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 300 |
| 2022-07-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-07-15 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 210 |
| 2022-07-14 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 110 |
| 2022-07-13 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 190 |
| 2022-07-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 70 |
| 2022-07-11 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 430 |
| 2022-07-08 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 100 |
| 2022-07-06 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 100 |
| 2022-07-05 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 150 |
| 2022-07-04 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 100 |
| 2022-07-01 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 30 |
| 2022-06-30 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 230 |
| 2022-06-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 400 |
| 2022-06-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2022-06-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 390 |
| 2022-06-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2022-06-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 390 |
| 2022-06-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 450 |
| 2022-06-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-06-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2022-06-17 | 190.00 | 190.00 | 175.00 | 190.00 | 190.00 | 30 |
| 2022-06-16 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 2,758 |
| 2022-06-15 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,968 |
| 2022-06-14 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 20,766 |
| 2022-06-13 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 15,136 |
| 2022-06-10 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 3,411 |
| 2022-06-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 280 |
| 2022-06-08 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 31,150 |
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.