DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-06-03 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 2,191 |
| 2022-06-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 7,751 |
| 2022-06-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 12,430 |
| 2022-05-31 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 10,008 |
| 2022-05-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 22,100 |
| 2022-05-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-05-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 443 |
| 2022-05-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2022-05-24 | 185.00 | 190.00 | 180.00 | 190.00 | 190.00 | 6,521 |
| 2022-05-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 20,000 |
| 2022-05-20 | 180.00 | 190.00 | 180.00 | 185.00 | 185.00 | 21,509 |
| 2022-05-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 400 |
| 2022-05-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,500 |
| 2022-05-17 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 32,561 |
| 2022-05-16 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 4,036 |
| 2022-05-13 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 14,540 |
| 2022-05-12 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 91 |
| 2022-05-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2022-05-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 50 |
| 2022-05-09 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 10,817 |
| 2022-05-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 32,008 |
| 2022-05-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 937 |
| 2022-05-02 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 4,084 |
| 2022-04-29 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 1,530 |
| 2022-04-28 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 50 |
| 2022-04-27 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 400 |
| 2022-04-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 60 |
| 2022-04-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,050 |
| 2022-04-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 50 |
| 2022-04-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,020 |
| 2022-04-19 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 8,080 |
| 2022-04-14 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 170 |
| 2022-04-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 20 |
| 2022-04-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 250 |
| 2022-04-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-04-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 607 |
| 2022-04-06 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 500 |
| 2022-04-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 7,283 |
| 2022-04-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 240 |
| 2022-04-01 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-03-31 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,330 |
| 2022-03-30 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 6,283 |
| 2022-03-29 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,380 |
| 2022-03-28 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 17,541 |
| 2022-03-25 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 7,000 |
| 2022-03-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-03-23 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | 17,924 |
| 2022-03-22 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-03-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4,212 |
| 2022-03-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,017 |
| 2022-03-17 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 13,047 |
| 2022-03-16 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 16,538 |
| 2022-03-15 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 8,220 |
| 2022-03-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,920 |
| 2022-03-11 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 1,064 |
| 2022-03-10 | 190.00 | 200.00 | 180.00 | 195.00 | 195.00 | 11,806 |
| 2022-03-09 | 195.00 | 195.00 | 185.00 | 190.00 | 190.00 | 115,328 |
| 2022-03-08 | 180.00 | 195.00 | 180.00 | 195.00 | 195.00 | 5,036 |
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.