DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-03-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-03-03 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 700 |
| 2022-03-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-03-01 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 23,836 |
| 2022-02-28 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 12,931 |
| 2022-02-25 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 1,090 |
| 2022-02-24 | 170.00 | 185.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2022-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,080 |
| 2022-02-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 83,880 |
| 2022-02-21 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 37,340 |
| 2022-02-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-14 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 500 |
| 2022-02-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-10 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 1,640 |
| 2022-02-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 2022-02-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-07 | 180.00 | 180.00 | 165.00 | 180.00 | 180.00 | 760 |
| 2022-02-04 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 55,444 |
| 2022-02-03 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1,496 |
| 2022-02-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-02-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 130 |
| 2022-01-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 30 |
| 2022-01-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 15 |
| 2022-01-26 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 71,580 |
| 2022-01-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-24 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 270 |
| 2022-01-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-20 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 110 |
| 2022-01-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,210 |
| 2022-01-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 150 |
| 2022-01-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-01-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 20 |
| 2022-01-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 130 |
| 2021-12-31 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2021-12-30 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 3,714 |
| 2021-12-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3 |
| 2021-12-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 76,042 |
| 2021-12-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 24,873 |
| 2021-12-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2021-12-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,242 |
| 2021-12-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
| 2021-12-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
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.