DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 155.00 | 160.00 | 145.00 | 150.00 | 150.00 | 222,567 |
| 2025-07-28 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | 48,949 |
| 2025-07-25 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | 817,487 |
| 2025-07-24 | 150.00 | 165.00 | 145.00 | 155.00 | 155.00 | 436,307 |
| 2025-07-23 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 19,925 |
| 2025-07-22 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 58,900 |
| 2025-07-21 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 15,166 |
| 2025-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 18,957 |
| 2025-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,483 |
| 2025-07-16 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 6,775 |
| 2025-07-15 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 43,484 |
| 2025-07-14 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 45,654 |
| 2025-07-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 13,600 |
| 2025-07-10 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 11,169 |
| 2025-07-09 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 17,718 |
| 2025-07-08 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 20,961 |
| 2025-07-04 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 37,364 |
| 2025-07-03 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 6,818 |
| 2025-07-02 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 11,566 |
| 2025-07-01 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 12,800 |
| 2025-06-30 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 13,436 |
| 2025-06-27 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,507 |
| 2025-06-26 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 6,356 |
| 2025-06-25 | 135.00 | 140.00 | 120.00 | 140.00 | 140.00 | 20,920 |
| 2025-06-24 | 140.00 | 140.00 | 120.00 | 135.00 | 135.00 | 3,809 |
| 2025-06-23 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 29,826 |
| 2025-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,514 |
| 2025-06-19 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 27,736 |
| 2025-06-18 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 7,188 |
| 2025-06-17 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 6,038 |
| 2025-06-16 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 16,610 |
| 2025-06-13 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 6,063 |
| 2025-06-12 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 8,510 |
| 2025-06-11 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 5,389 |
| 2025-06-10 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,204 |
| 2025-06-09 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 26,419 |
| 2025-06-06 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 9,406 |
| 2025-06-05 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 15,415 |
| 2025-06-04 | 130.00 | 140.00 | 130.00 | 135.00 | 135.00 | 7,740 |
| 2025-06-03 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 20,974 |
| 2025-06-02 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 68,922 |
| 2025-05-30 | 130.00 | 135.00 | 125.00 | 135.00 | 135.00 | 12,321 |
| 2025-05-29 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 20,665 |
| 2025-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,263 |
| 2025-05-27 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 10,952 |
| 2025-05-26 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 17,336 |
| 2025-05-23 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 10,401 |
| 2025-05-22 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 10,438 |
| 2025-05-21 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 28,247 |
| 2025-05-20 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 7,177 |
| 2025-05-19 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 27,201 |
| 2025-05-16 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 39,707 |
| 2025-05-15 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,049,528 |
| 2025-05-14 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 43,458 |
| 2025-05-13 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 17,230 |
| 2025-05-12 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 45,597 |
| 2025-05-09 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 2,160 |
| 2025-05-08 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 606 |
| 2025-05-07 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 420 |
| 2025-05-06 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 180 |
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.