DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 425.00 | 470.00 | 400.00 | 460.00 | 460.00 | 351,279 |
| 2026-01-23 | 470.00 | 470.00 | 400.00 | 425.00 | 425.00 | 684,643 |
| 2026-01-22 | 410.00 | 470.00 | 410.00 | 470.00 | 470.00 | 615,996 |
| 2026-01-21 | 360.00 | 410.00 | 360.00 | 410.00 | 410.00 | 283,556 |
| 2026-01-20 | 315.00 | 360.00 | 315.00 | 360.00 | 360.00 | 533,259 |
| 2026-01-19 | 275.00 | 315.00 | 275.00 | 315.00 | 315.00 | 95,046 |
| 2026-01-16 | 245.00 | 280.00 | 245.00 | 275.00 | 275.00 | 77,790 |
| 2026-01-15 | 250.00 | 265.00 | 230.00 | 245.00 | 245.00 | 165,628 |
| 2026-01-14 | 250.00 | 275.00 | 230.00 | 250.00 | 250.00 | 151,129 |
| 2026-01-13 | 245.00 | 255.00 | 235.00 | 250.00 | 250.00 | 50,445 |
| 2026-01-09 | 240.00 | 255.00 | 235.00 | 245.00 | 245.00 | 81,934 |
| 2026-01-08 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 44,377 |
| 2026-01-07 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 80,718 |
| 2026-01-06 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 32,755 |
| 2026-01-05 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 40,154 |
| 2026-01-02 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 31,243 |
| 2025-12-31 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 49,091 |
| 2025-12-30 | 235.00 | 250.00 | 235.00 | 240.00 | 240.00 | 72,136 |
| 2025-12-29 | 245.00 | 255.00 | 220.00 | 235.00 | 235.00 | 74,723 |
| 2025-12-24 | 235.00 | 260.00 | 230.00 | 245.00 | 245.00 | 45,820 |
| 2025-12-23 | 240.00 | 255.00 | 230.00 | 235.00 | 235.00 | 28,635 |
| 2025-12-22 | 235.00 | 270.00 | 235.00 | 240.00 | 240.00 | 61,377 |
| 2025-12-19 | 235.00 | 250.00 | 230.00 | 235.00 | 235.00 | 32,153 |
| 2025-12-18 | 235.00 | 240.00 | 220.00 | 235.00 | 235.00 | 72,687 |
| 2025-12-17 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 60,591 |
| 2025-12-16 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 54,046 |
| 2025-12-15 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | 149,698 |
| 2025-12-12 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | 40,914 |
| 2025-12-11 | 230.00 | 235.00 | 220.00 | 235.00 | 235.00 | 19,170 |
| 2025-12-10 | 235.00 | 235.00 | 220.00 | 230.00 | 230.00 | 17,775 |
| 2025-12-08 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 25,433 |
| 2025-12-05 | 235.00 | 240.00 | 225.00 | 235.00 | 235.00 | 77,976 |
| 2025-12-04 | 230.00 | 250.00 | 230.00 | 235.00 | 235.00 | 23,757 |
| 2025-12-03 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | 24,074 |
| 2025-12-02 | 255.00 | 255.00 | 220.00 | 230.00 | 230.00 | 71,048 |
| 2025-12-01 | 250.00 | 275.00 | 235.00 | 255.00 | 255.00 | 19,930 |
| 2025-11-28 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | 11,064 |
| 2025-11-27 | 240.00 | 270.00 | 240.00 | 250.00 | 250.00 | 70,617 |
| 2025-11-26 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 8,963 |
| 2025-11-25 | 230.00 | 250.00 | 225.00 | 240.00 | 240.00 | 8,465 |
| 2025-11-24 | 225.00 | 250.00 | 220.00 | 230.00 | 230.00 | 49,329 |
| 2025-11-21 | 235.00 | 250.00 | 220.00 | 225.00 | 225.00 | 32,221 |
| 2025-11-20 | 245.00 | 250.00 | 220.00 | 235.00 | 235.00 | 20,446 |
| 2025-11-19 | 250.00 | 255.00 | 230.00 | 245.00 | 245.00 | 36,856 |
| 2025-11-18 | 250.00 | 255.00 | 230.00 | 250.00 | 250.00 | 9,187 |
| 2025-11-17 | 250.00 | 255.00 | 220.00 | 250.00 | 250.00 | 22,654 |
| 2025-11-14 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 29,055 |
| 2025-11-13 | 260.00 | 260.00 | 245.00 | 250.00 | 250.00 | 15,174 |
| 2025-11-12 | 245.00 | 265.00 | 245.00 | 260.00 | 260.00 | 6,995 |
| 2025-11-11 | 260.00 | 265.00 | 240.00 | 245.00 | 245.00 | 40,874 |
| 2025-11-10 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 15,047 |
| 2025-11-07 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | 17,116 |
| 2025-11-06 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 31,972 |
| 2025-11-05 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | 11,632 |
| 2025-11-04 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,138 |
| 2025-10-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-10-30 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 6,777 |
| 2025-10-28 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 17,958 |
| 2025-10-27 | 280.00 | 285.00 | 270.00 | 280.00 | 280.00 | 11,656 |
| 2025-10-24 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | 13,668 |
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.