DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 388 |
| 2025-05-02 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 140 |
| 2025-04-30 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 16,905 |
| 2025-04-29 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,471 |
| 2025-04-28 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 7,840 |
| 2025-04-25 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 5,108 |
| 2025-04-24 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,236 |
| 2025-04-23 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 11,938 |
| 2025-04-22 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 24,335 |
| 2025-04-17 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,403,351 |
| 2025-04-16 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 11,794,707 |
| 2025-04-15 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,089 |
| 2025-04-14 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2,848 |
| 2025-04-11 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 19,019 |
| 2025-04-10 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 3,810 |
| 2025-04-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 27,452 |
| 2025-04-08 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5,809 |
| 2025-04-04 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 16,519 |
| 2025-04-03 | 130.00 | 130.00 | 120.00 | 130.00 | 130.00 | 10,336 |
| 2025-04-02 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 7,943 |
| 2025-03-28 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,876 |
| 2025-03-27 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 20,981 |
| 2025-03-26 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,595 |
| 2025-03-25 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 28,355 |
| 2025-03-24 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 23,210 |
| 2025-03-21 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,861 |
| 2025-03-20 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 20,784 |
| 2025-03-19 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 18,261 |
| 2025-03-18 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 7,997 |
| 2025-03-17 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,167 |
| 2025-03-14 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 10,343 |
| 2025-03-13 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 3,656 |
| 2025-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9,430 |
| 2025-03-11 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3,676 |
| 2025-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,168 |
| 2025-03-07 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,761 |
| 2025-03-06 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 9,886 |
| 2025-03-05 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 28,508 |
| 2025-03-04 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 13,215 |
| 2025-03-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9,419 |
| 2025-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,070 |
| 2025-02-27 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 4,854 |
| 2025-02-26 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,691 |
| 2025-02-25 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 5,733 |
| 2025-02-24 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 7,420 |
| 2025-02-21 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 10,331 |
| 2025-02-20 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 2,141 |
| 2025-02-19 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 710 |
| 2025-02-18 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 19,106 |
| 2025-02-17 | 130.00 | 140.00 | 130.00 | 135.00 | 135.00 | 8,333 |
| 2025-02-14 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 2,242 |
| 2025-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 17,070 |
| 2025-02-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11,076 |
| 2025-02-11 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 8,490 |
| 2025-02-10 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 27,455 |
| 2025-02-07 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 4,830 |
| 2025-02-06 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 11,359 |
| 2025-02-05 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,985 |
| 2025-02-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 21,090 |
| 2025-02-03 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 4,799 |
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.