DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 635.00 | 650.00 | 540.00 | 625.00 | 625.00 | 86,396 |
| 2026-04-22 | 620.00 | 650.00 | 600.00 | 635.00 | 635.00 | 89,068 |
| 2026-04-21 | 650.00 | 650.00 | 600.00 | 620.00 | 620.00 | 15,423 |
| 2026-04-20 | 665.00 | 700.00 | 600.00 | 650.00 | 650.00 | 91,697 |
| 2026-04-17 | 660.00 | 700.00 | 640.00 | 665.00 | 665.00 | 20,551 |
| 2026-04-16 | 695.00 | 700.00 | 600.00 | 660.00 | 660.00 | 55,898 |
| 2026-04-15 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | 39,838 |
| 2026-04-14 | 705.00 | 705.00 | 670.00 | 695.00 | 695.00 | 31,098 |
| 2026-04-13 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 117,001 |
| 2026-04-10 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 159,385 |
| 2026-04-09 | 675.00 | 705.00 | 645.00 | 685.00 | 685.00 | 74,546 |
| 2026-04-08 | 675.00 | 710.00 | 615.00 | 675.00 | 675.00 | 76,009 |
| 2026-04-02 | 615.00 | 705.00 | 610.00 | 675.00 | 675.00 | 164,747 |
| 2026-04-01 | 645.00 | 670.00 | 600.00 | 615.00 | 615.00 | 142,509 |
| 2026-03-31 | 675.00 | 680.00 | 620.00 | 645.00 | 645.00 | 62,736 |
| 2026-03-30 | 715.00 | 715.00 | 640.00 | 675.00 | 675.00 | 63,786 |
| 2026-03-27 | 710.00 | 740.00 | 680.00 | 715.00 | 715.00 | 53,564 |
| 2026-03-26 | 720.00 | 745.00 | 680.00 | 710.00 | 710.00 | 58,902 |
| 2026-03-25 | 745.00 | 745.00 | 710.00 | 720.00 | 720.00 | 73,378 |
| 2026-03-24 | 760.00 | 760.00 | 735.00 | 745.00 | 745.00 | 66,971 |
| 2026-03-23 | 745.00 | 775.00 | 735.00 | 760.00 | 760.00 | 1,052,235 |
| 2026-03-20 | 745.00 | 760.00 | 720.00 | 745.00 | 745.00 | 38,166 |
| 2026-03-19 | 740.00 | 760.00 | 720.00 | 745.00 | 745.00 | 49,510 |
| 2026-03-18 | 780.00 | 780.00 | 700.00 | 740.00 | 740.00 | 74,611 |
| 2026-03-17 | 795.00 | 800.00 | 770.00 | 780.00 | 780.00 | 117,593 |
| 2026-03-16 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 95,885 |
| 2026-03-13 | 820.00 | 830.00 | 740.00 | 795.00 | 795.00 | 312,945 |
| 2026-03-12 | 785.00 | 900.00 | 785.00 | 820.00 | 820.00 | 305,011 |
| 2026-03-11 | 685.00 | 785.00 | 685.00 | 785.00 | 785.00 | 95,331 |
| 2026-03-10 | 645.00 | 740.00 | 645.00 | 685.00 | 685.00 | 318,396 |
| 2026-03-09 | 675.00 | 675.00 | 575.00 | 645.00 | 645.00 | 288,625 |
| 2026-03-06 | 780.00 | 780.00 | 665.00 | 675.00 | 675.00 | 113,869 |
| 2026-03-05 | 820.00 | 820.00 | 710.00 | 780.00 | 780.00 | 489,066 |
| 2026-03-04 | 755.00 | 865.00 | 755.00 | 835.00 | 835.00 | 725,205 |
| 2026-03-03 | 660.00 | 755.00 | 660.00 | 755.00 | 755.00 | 234,072 |
| 2026-03-02 | 595.00 | 680.00 | 595.00 | 660.00 | 660.00 | 256,129 |
| 2026-02-27 | 525.00 | 600.00 | 510.00 | 595.00 | 595.00 | 803,053 |
| 2026-02-26 | 495.00 | 560.00 | 495.00 | 525.00 | 525.00 | 414,167 |
| 2026-02-25 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2026-02-24 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2026-02-23 | 480.00 | 550.00 | 475.00 | 495.00 | 495.00 | 368,808 |
| 2026-02-20 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | 156,153 |
| 2026-02-19 | 465.00 | 500.00 | 465.00 | 480.00 | 480.00 | 237,874 |
| 2026-02-18 | 450.00 | 475.00 | 445.00 | 465.00 | 465.00 | 406,603 |
| 2026-02-17 | 440.00 | 465.00 | 435.00 | 450.00 | 450.00 | 204,407 |
| 2026-02-16 | 420.00 | 455.00 | 420.00 | 440.00 | 440.00 | 133,496 |
| 2026-02-13 | 405.00 | 430.00 | 405.00 | 420.00 | 420.00 | 99,439 |
| 2026-02-12 | 405.00 | 415.00 | 400.00 | 405.00 | 405.00 | 77,195 |
| 2026-02-11 | 405.00 | 415.00 | 370.00 | 405.00 | 405.00 | 68,236 |
| 2026-02-10 | 410.00 | 430.00 | 370.00 | 405.00 | 405.00 | 142,978 |
| 2026-02-09 | 405.00 | 465.00 | 400.00 | 410.00 | 410.00 | 190,493 |
| 2026-02-06 | 365.00 | 415.00 | 365.00 | 405.00 | 405.00 | 101,974 |
| 2026-02-05 | 320.00 | 365.00 | 320.00 | 365.00 | 365.00 | 45,069 |
| 2026-02-04 | 305.00 | 350.00 | 305.00 | 320.00 | 320.00 | 92,487 |
| 2026-02-03 | 315.00 | 315.00 | 270.00 | 305.00 | 305.00 | 160,354 |
| 2026-02-02 | 350.00 | 350.00 | 300.00 | 315.00 | 315.00 | 109,772 |
| 2026-01-30 | 390.00 | 390.00 | 335.00 | 350.00 | 350.00 | 61,494 |
| 2026-01-29 | 430.00 | 435.00 | 370.00 | 390.00 | 390.00 | 201,397 |
| 2026-01-28 | 440.00 | 440.00 | 405.00 | 430.00 | 430.00 | 340,445 |
| 2026-01-27 | 460.00 | 460.00 | 420.00 | 440.00 | 440.00 | 236,557 |
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.