DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 475.00 | 495.00 | 450.00 | 475.00 | 475.00 | 51,264 |
| 2026-07-20 | 450.00 | 490.00 | 445.00 | 475.00 | 475.00 | 25,645 |
| 2026-07-17 | 480.00 | 490.00 | 425.00 | 450.00 | 450.00 | 90,408 |
| 2026-07-16 | 485.00 | 490.00 | 470.00 | 480.00 | 480.00 | 23,247 |
| 2026-07-15 | 475.00 | 490.00 | 475.00 | 485.00 | 485.00 | 15,688 |
| 2026-07-14 | 470.00 | 490.00 | 470.00 | 475.00 | 475.00 | 14,896 |
| 2026-07-13 | 495.00 | 510.00 | 450.00 | 470.00 | 470.00 | 20,684 |
| 2026-07-10 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 13,808 |
| 2026-07-09 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 10,932 |
| 2026-07-08 | 495.00 | 510.00 | 470.00 | 495.00 | 495.00 | 17,678 |
| 2026-07-06 | 505.00 | 510.00 | 485.00 | 495.00 | 495.00 | 26,935 |
| 2026-07-03 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 17,852 |
| 2026-07-02 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 44,035 |
| 2026-07-01 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 28,508 |
| 2026-06-30 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 26,990 |
| 2026-06-29 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 22,218 |
| 2026-06-26 | 490.00 | 520.00 | 490.00 | 510.00 | 510.00 | 49,610 |
| 2026-06-25 | 510.00 | 510.00 | 470.00 | 490.00 | 490.00 | 24,221 |
| 2026-06-24 | 505.00 | 530.00 | 495.00 | 510.00 | 510.00 | 10,376 |
| 2026-06-23 | 485.00 | 545.00 | 485.00 | 505.00 | 505.00 | 47,726 |
| 2026-06-22 | 480.00 | 495.00 | 470.00 | 485.00 | 485.00 | 47,800 |
| 2026-06-19 | 490.00 | 490.00 | 470.00 | 480.00 | 480.00 | 37,733 |
| 2026-06-18 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 52,640 |
| 2026-06-17 | 500.00 | 500.00 | 485.00 | 500.00 | 500.00 | 25,397 |
| 2026-06-16 | 480.00 | 540.00 | 480.00 | 500.00 | 500.00 | 40,581 |
| 2026-06-15 | 535.00 | 550.00 | 460.00 | 480.00 | 480.00 | 84,659 |
| 2026-06-12 | 545.00 | 550.00 | 500.00 | 535.00 | 535.00 | 78,684 |
| 2026-06-11 | 555.00 | 565.00 | 500.00 | 545.00 | 545.00 | 74,267 |
| 2026-06-10 | 530.00 | 570.00 | 530.00 | 555.00 | 555.00 | 35,576 |
| 2026-06-09 | 560.00 | 570.00 | 530.00 | 530.00 | 530.00 | 296,498 |
| 2026-06-08 | 555.00 | 575.00 | 545.00 | 560.00 | 560.00 | 43,246 |
| 2026-06-05 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 49,429 |
| 2026-06-04 | 575.00 | 580.00 | 560.00 | 575.00 | 575.00 | 39,567 |
| 2026-06-03 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 20,008 |
| 2026-06-02 | 570.00 | 580.00 | 530.00 | 565.00 | 565.00 | 32,679 |
| 2026-06-01 | 535.00 | 580.00 | 535.00 | 570.00 | 570.00 | 44,194 |
| 2026-05-29 | 530.00 | 565.00 | 525.00 | 535.00 | 535.00 | 440,520 |
| 2026-05-28 | 505.00 | 550.00 | 505.00 | 530.00 | 530.00 | 19,240 |
| 2026-05-26 | 520.00 | 520.00 | 490.00 | 505.00 | 505.00 | 61,330 |
| 2026-05-25 | 545.00 | 580.00 | 490.00 | 520.00 | 520.00 | 35,942 |
| 2026-05-22 | 570.00 | 570.00 | 510.00 | 545.00 | 545.00 | 31,328 |
| 2026-05-21 | 560.00 | 580.00 | 545.00 | 570.00 | 570.00 | 103,314 |
| 2026-05-20 | 570.00 | 590.00 | 550.00 | 560.00 | 560.00 | 23,768 |
| 2026-05-19 | 545.00 | 600.00 | 540.00 | 570.00 | 570.00 | 65,826 |
| 2026-05-18 | 575.00 | 600.00 | 510.00 | 545.00 | 545.00 | 36,406 |
| 2026-05-15 | 595.00 | 595.00 | 510.00 | 575.00 | 575.00 | 31,396 |
| 2026-05-14 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 30,292 |
| 2026-05-13 | 575.00 | 610.00 | 550.00 | 585.00 | 585.00 | 22,832 |
| 2026-05-12 | 595.00 | 600.00 | 530.00 | 575.00 | 575.00 | 38,596 |
| 2026-05-11 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 36,918 |
| 2026-05-08 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 12,440 |
| 2026-05-07 | 600.00 | 650.00 | 590.00 | 600.00 | 600.00 | 19,417 |
| 2026-05-06 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 15,741 |
| 2026-05-05 | 605.00 | 610.00 | 550.00 | 600.00 | 600.00 | 312,614 |
| 2026-05-04 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 58,917 |
| 2026-04-30 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 54,841 |
| 2026-04-29 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 58,243 |
| 2026-04-28 | 605.00 | 620.00 | 590.00 | 605.00 | 605.00 | 35,693 |
| 2026-04-27 | 620.00 | 620.00 | 580.00 | 605.00 | 605.00 | 61,704 |
| 2026-04-24 | 625.00 | 630.00 | 580.00 | 620.00 | 620.00 | 33,626 |
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.