DCB COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 4,996 |
| 2024-10-31 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 11,569 |
| 2024-10-30 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 23,046 |
| 2024-10-29 | 170.00 | 170.00 | 155.00 | 165.00 | 165.00 | 10,099 |
| 2024-10-28 | 170.00 | 175.00 | 160.00 | 170.00 | 170.00 | 9,920 |
| 2024-10-25 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 180 |
| 2024-10-24 | 160.00 | 175.00 | 160.00 | 170.00 | 170.00 | 3,235 |
| 2024-10-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,124 |
| 2024-10-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,874 |
| 2024-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 210 |
| 2024-10-18 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 5,315 |
| 2024-10-17 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 12,468 |
| 2024-10-16 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 3,130 |
| 2024-10-15 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2,819 |
| 2024-10-11 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 583 |
| 2024-10-10 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,473 |
| 2024-10-09 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,350 |
| 2024-10-08 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 2,962 |
| 2024-10-07 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 989 |
| 2024-10-04 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1,155 |
| 2024-10-03 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 2,993 |
| 2024-10-02 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 887 |
| 2024-10-01 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,939 |
| 2024-09-30 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 4,398 |
| 2024-09-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 7,915 |
| 2024-09-26 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 9,226 |
| 2024-09-25 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,260 |
| 2024-09-24 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,186 |
| 2024-09-23 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,879 |
| 2024-09-20 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,368 |
| 2024-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 17,494 |
| 2024-09-18 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 2,583 |
| 2024-09-17 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 19,464 |
| 2024-09-13 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 3,652 |
| 2024-09-12 | 145.00 | 155.00 | 145.00 | 145.00 | 145.00 | 7,000,440 |
| 2024-09-11 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 20 |
| 2024-09-10 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-09-09 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 5,440 |
| 2024-09-06 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 79,733 |
| 2024-09-05 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,530 |
| 2024-09-04 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,733 |
| 2024-09-03 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 6,580 |
| 2024-09-02 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3,256 |
| 2024-08-30 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2024-08-29 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 2,705 |
| 2024-08-28 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 2,915 |
| 2024-08-27 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 3,227 |
| 2024-08-26 | 130.00 | 140.00 | 130.00 | 130.00 | 130.00 | 37,215 |
| 2024-08-23 | 140.00 | 145.00 | 130.00 | 130.00 | 130.00 | 91,720 |
| 2024-08-22 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 13,510 |
| 2024-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 29,194 |
| 2024-08-20 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 3,800 |
| 2024-08-19 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,110 |
| 2024-08-16 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 320 |
| 2024-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 80 |
| 2024-08-14 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 3,100 |
| 2024-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-08-09 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 77,056 |
| 2024-08-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,560 |
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.