DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 250.00 | 285.00 | 250.00 | 275.00 | 275.00 | 5,114 |
| 2025-10-22 | 270.00 | 270.00 | 240.00 | 250.00 | 250.00 | 11,808 |
| 2025-10-21 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 18,472 |
| 2025-10-20 | 285.00 | 285.00 | 275.00 | 280.00 | 280.00 | 11,162 |
| 2025-10-17 | 285.00 | 295.00 | 280.00 | 285.00 | 285.00 | 17,173 |
| 2025-10-16 | 280.00 | 295.00 | 280.00 | 285.00 | 285.00 | 50,466 |
| 2025-10-15 | 290.00 | 295.00 | 270.00 | 280.00 | 280.00 | 31,870 |
| 2025-10-13 | 270.00 | 300.00 | 270.00 | 290.00 | 290.00 | 21,072 |
| 2025-10-10 | 245.00 | 280.00 | 245.00 | 270.00 | 270.00 | 8,786 |
| 2025-10-09 | 250.00 | 265.00 | 240.00 | 245.00 | 245.00 | 19,469 |
| 2025-10-08 | 255.00 | 260.00 | 240.00 | 250.00 | 250.00 | 24,175 |
| 2025-10-07 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 19,421 |
| 2025-10-06 | 255.00 | 255.00 | 245.00 | 250.00 | 250.00 | 23,677 |
| 2025-10-03 | 245.00 | 280.00 | 245.00 | 255.00 | 255.00 | 19,019 |
| 2025-10-02 | 250.00 | 280.00 | 220.00 | 245.00 | 245.00 | 22,816 |
| 2025-10-01 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 29,612 |
| 2025-09-30 | 260.00 | 260.00 | 245.00 | 250.00 | 250.00 | 12,845 |
| 2025-09-29 | 255.00 | 270.00 | 240.00 | 260.00 | 260.00 | 22,508 |
| 2025-09-26 | 260.00 | 260.00 | 240.00 | 255.00 | 255.00 | 22,321 |
| 2025-09-25 | 260.00 | 270.00 | 255.00 | 265.00 | 265.00 | 45,940 |
| 2025-09-24 | 255.00 | 270.00 | 240.00 | 260.00 | 260.00 | 24,246 |
| 2025-09-23 | 255.00 | 270.00 | 240.00 | 255.00 | 255.00 | 29,812 |
| 2025-09-22 | 245.00 | 260.00 | 245.00 | 255.00 | 255.00 | 48,745 |
| 2025-09-19 | 245.00 | 260.00 | 235.00 | 245.00 | 245.00 | 6,126 |
| 2025-09-18 | 250.00 | 250.00 | 230.00 | 245.00 | 245.00 | 17,078 |
| 2025-09-17 | 255.00 | 270.00 | 240.00 | 250.00 | 250.00 | 26,641 |
| 2025-09-16 | 245.00 | 280.00 | 240.00 | 255.00 | 255.00 | 15,838 |
| 2025-09-15 | 255.00 | 260.00 | 220.00 | 245.00 | 245.00 | 23,625 |
| 2025-09-12 | 260.00 | 260.00 | 240.00 | 255.00 | 255.00 | 19,312 |
| 2025-09-11 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 29,588 |
| 2025-09-10 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 17,497 |
| 2025-09-09 | 285.00 | 290.00 | 260.00 | 280.00 | 280.00 | 45,737 |
| 2025-09-08 | 295.00 | 300.00 | 280.00 | 285.00 | 285.00 | 42,356 |
| 2025-09-04 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 99,369 |
| 2025-09-03 | 300.00 | 300.00 | 280.00 | 295.00 | 295.00 | 76,898 |
| 2025-09-02 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 235,871 |
| 2025-09-01 | 300.00 | 310.00 | 280.00 | 300.00 | 300.00 | 220,141 |
| 2025-08-29 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 406,554 |
| 2025-08-28 | 260.00 | 295.00 | 260.00 | 280.00 | 280.00 | 153,865 |
| 2025-08-27 | 250.00 | 280.00 | 230.00 | 260.00 | 260.00 | 95,878 |
| 2025-08-26 | 245.00 | 260.00 | 230.00 | 250.00 | 250.00 | 27,385 |
| 2025-08-25 | 285.00 | 285.00 | 245.00 | 245.00 | 245.00 | 496,433 |
| 2025-08-22 | 290.00 | 295.00 | 265.00 | 285.00 | 285.00 | 2,555,651 |
| 2025-08-21 | 265.00 | 300.00 | 265.00 | 290.00 | 290.00 | 176,169 |
| 2025-08-20 | 260.00 | 295.00 | 235.00 | 265.00 | 265.00 | 326,817 |
| 2025-08-19 | 230.00 | 260.00 | 230.00 | 260.00 | 260.00 | 419,329 |
| 2025-08-18 | 205.00 | 235.00 | 205.00 | 230.00 | 230.00 | 268,662 |
| 2025-08-15 | 185.00 | 210.00 | 185.00 | 205.00 | 205.00 | 567,204 |
| 2025-08-14 | 180.00 | 205.00 | 180.00 | 185.00 | 185.00 | 1,161,167 |
| 2025-08-13 | 175.00 | 200.00 | 175.00 | 180.00 | 180.00 | 46,422 |
| 2025-08-12 | 160.00 | 180.00 | 155.00 | 175.00 | 175.00 | 59,335 |
| 2025-08-11 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 133,368 |
| 2025-08-07 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 37,661 |
| 2025-08-06 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 28,444 |
| 2025-08-05 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 37,657 |
| 2025-08-04 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 96,225 |
| 2025-08-01 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 64,890 |
| 2025-07-31 | 150.00 | 155.00 | 140.00 | 150.00 | 150.00 | 65,317 |
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.