DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6,999 |
| 2025-01-30 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 12,867 |
| 2025-01-29 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 9,147 |
| 2025-01-28 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 14,764 |
| 2025-01-27 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 50,696 |
| 2025-01-24 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 11,558 |
| 2025-01-23 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,014,899 |
| 2025-01-22 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 12,551 |
| 2025-01-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-01-20 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 15,442 |
| 2025-01-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 8,321 |
| 2025-01-16 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 14,700 |
| 2025-01-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 13,043 |
| 2025-01-14 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 17,688 |
| 2025-01-13 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 9,831 |
| 2025-01-10 | 135.00 | 145.00 | 135.00 | 140.00 | 140.00 | 15,408 |
| 2025-01-09 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | 38,798 |
| 2025-01-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 23,371 |
| 2025-01-07 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 6,572 |
| 2025-01-06 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 4,831 |
| 2025-01-03 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | 6,411 |
| 2025-01-02 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | 1,557 |
| 2024-12-31 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 2,525 |
| 2024-12-30 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 2,571 |
| 2024-12-27 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 10,424 |
| 2024-12-24 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 7,714 |
| 2024-12-23 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 28,872 |
| 2024-12-20 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 15,637 |
| 2024-12-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,900 |
| 2024-12-18 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 909 |
| 2024-12-17 | 135.00 | 145.00 | 135.00 | 140.00 | 140.00 | 18,044 |
| 2024-12-16 | 135.00 | 140.00 | 125.00 | 135.00 | 135.00 | 4,666 |
| 2024-12-13 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1,222 |
| 2024-12-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,159 |
| 2024-12-11 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1,910 |
| 2024-12-10 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,530 |
| 2024-12-06 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | 7,231 |
| 2024-12-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 190 |
| 2024-12-04 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3,724 |
| 2024-12-03 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 11,240 |
| 2024-12-02 | 155.00 | 155.00 | 140.00 | 145.00 | 145.00 | 8,846 |
| 2024-11-29 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 3,100 |
| 2024-11-28 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,910 |
| 2024-11-26 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 572 |
| 2024-11-25 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,260 |
| 2024-11-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,507 |
| 2024-11-21 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 2,335 |
| 2024-11-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,929 |
| 2024-11-19 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,060 |
| 2024-11-18 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 4,139 |
| 2024-11-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,560 |
| 2024-11-14 | 160.00 | 175.00 | 150.00 | 160.00 | 160.00 | 8,990 |
| 2024-11-13 | 160.00 | 175.00 | 160.00 | 160.00 | 160.00 | 9,750 |
| 2024-11-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,797 |
| 2024-11-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,843 |
| 2024-11-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3,859 |
| 2024-11-07 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 12,900 |
| 2024-11-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 28,580 |
| 2024-11-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 25,379 |
| 2024-11-04 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 35,494 |
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.