DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6,290.00 | 6,290.00 | 6,200.00 | 6,230.00 | 6,230.00 | 1,274 |
| 2026-10-13 | 6,430.00 | 6,430.00 | 6,250.00 | 6,290.00 | 6,290.00 | 2,338 |
| 2026-10-12 | 6,410.00 | 6,430.00 | 6,410.00 | 6,430.00 | 6,430.00 | 431 |
| 2026-10-09 | 6,400.00 | 6,430.00 | 6,350.00 | 6,410.00 | 6,410.00 | 1,344 |
| 2026-10-08 | 6,430.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 4,526 |
| 2026-10-07 | 6,670.00 | 6,670.00 | 6,400.00 | 6,430.00 | 6,430.00 | 1,168 |
| 2026-10-06 | 6,700.00 | 6,710.00 | 6,220.00 | 6,670.00 | 6,670.00 | 2,227 |
| 2026-10-05 | 6,350.00 | 6,700.00 | 6,350.00 | 6,700.00 | 6,700.00 | 955 |
| 2026-10-02 | 6,620.00 | 6,700.00 | 6,350.00 | 6,350.00 | 6,350.00 | 818 |
| 2026-10-01 | 6,500.00 | 6,700.00 | 6,500.00 | 6,620.00 | 6,620.00 | 916 |
| 2026-09-30 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 930 |
| 2026-09-29 | 6,200.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 383 |
| 2026-09-28 | 6,200.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,200.00 | 965 |
| 2026-09-25 | 6,170.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,200.00 | 1,259 |
| 2026-09-24 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 1,758 |
| 2026-09-23 | 6,100.00 | 6,200.00 | 6,020.00 | 6,100.00 | 6,100.00 | 4,077 |
| 2026-09-22 | 6,070.00 | 6,200.00 | 6,020.00 | 6,100.00 | 6,100.00 | 2,081 |
| 2026-09-21 | 6,240.00 | 6,240.00 | 6,020.00 | 6,070.00 | 6,070.00 | 1,456 |
| 2026-09-18 | 6,350.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 2,019 |
| 2026-09-17 | 6,350.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 308 |
| 2026-09-16 | 6,380.00 | 6,390.00 | 6,350.00 | 6,350.00 | 6,350.00 | 252 |
| 2026-09-15 | 6,390.00 | 6,390.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1,550 |
| 2026-09-14 | 6,390.00 | 6,390.00 | 6,380.00 | 6,390.00 | 6,390.00 | 2,930 |
| 2026-09-11 | 6,380.00 | 6,400.00 | 6,380.00 | 6,390.00 | 6,390.00 | 594 |
| 2026-09-10 | 6,380.00 | 6,400.00 | 6,380.00 | 6,380.00 | 6,380.00 | 829 |
| 2026-09-09 | 6,400.00 | 6,400.00 | 6,380.00 | 6,380.00 | 6,380.00 | 2,753 |
| 2026-09-08 | 6,400.00 | 6,400.00 | 6,380.00 | 6,400.00 | 6,400.00 | 384 |
| 2026-09-07 | 6,410.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,400.00 | 1,340 |
| 2026-09-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,410.00 | 6,410.00 | 2,754 |
| 2026-09-03 | 6,620.00 | 6,620.00 | 6,460.00 | 6,500.00 | 6,500.00 | 8,857 |
| 2026-09-02 | 6,480.00 | 6,750.00 | 6,440.00 | 6,620.00 | 6,620.00 | 3,296 |
| 2026-09-01 | 6,410.00 | 6,500.00 | 6,410.00 | 6,480.00 | 6,480.00 | 2,241 |
| 2026-08-31 | 6,460.00 | 6,460.00 | 6,380.00 | 6,410.00 | 6,410.00 | 1,941 |
| 2026-08-28 | 6,500.00 | 6,500.00 | 6,380.00 | 6,460.00 | 6,460.00 | 614 |
| 2026-08-27 | 6,510.00 | 6,560.00 | 6,380.00 | 6,500.00 | 6,500.00 | 511 |
| 2026-08-26 | 6,360.00 | 6,560.00 | 6,360.00 | 6,510.00 | 6,510.00 | 3,847 |
| 2026-08-24 | 6,480.00 | 6,570.00 | 6,250.00 | 6,360.00 | 6,360.00 | 2,374 |
| 2026-08-21 | 6,340.00 | 6,570.00 | 6,340.00 | 6,480.00 | 6,480.00 | 1,220 |
| 2026-08-20 | 6,540.00 | 6,570.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1,787 |
| 2026-08-19 | 6,440.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1,398 |
| 2026-08-18 | 6,570.00 | 6,570.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1,955 |
| 2026-08-17 | 6,570.00 | 6,600.00 | 6,570.00 | 6,570.00 | 6,570.00 | 3,035 |
| 2026-08-14 | 6,300.00 | 6,570.00 | 6,300.00 | 6,570.00 | 6,570.00 | 285 |
| 2026-08-13 | 6,220.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 617 |
| 2026-08-12 | 6,090.00 | 6,300.00 | 6,090.00 | 6,220.00 | 6,220.00 | 1,320 |
| 2026-08-11 | 6,450.00 | 6,570.00 | 5,800.00 | 6,090.00 | 6,090.00 | 1,242 |
| 2026-08-10 | 6,580.00 | 6,580.00 | 5,760.00 | 6,450.00 | 6,450.00 | 2,411 |
| 2026-08-07 | 6,510.00 | 6,580.00 | 6,300.00 | 6,580.00 | 6,580.00 | 870 |
| 2026-08-06 | 6,510.00 | 6,600.00 | 6,250.00 | 6,510.00 | 6,510.00 | 498 |
| 2026-08-05 | 6,660.00 | 6,660.00 | 5,750.00 | 6,510.00 | 6,510.00 | 2,749 |
| 2026-08-04 | 6,570.00 | 6,800.00 | 6,570.00 | 6,660.00 | 6,660.00 | 864 |
| 2026-08-03 | 6,120.00 | 6,800.00 | 6,120.00 | 6,570.00 | 6,570.00 | 751 |
| 2026-07-31 | 6,290.00 | 6,300.00 | 5,750.00 | 6,120.00 | 6,120.00 | 2,869 |
| 2026-07-30 | 6,450.00 | 6,600.00 | 6,010.00 | 6,290.00 | 6,290.00 | 6,279 |
| 2026-07-29 | 6,590.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 3,022 |
| 2026-07-28 | 6,620.00 | 6,620.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1,967 |
| 2026-07-27 | 6,480.00 | 6,690.00 | 6,400.00 | 6,620.00 | 6,620.00 | 3,653 |
| 2026-07-24 | 6,700.00 | 6,700.00 | 6,400.00 | 6,480.00 | 6,480.00 | 6,942 |
| 2026-07-23 | 6,700.00 | 6,700.00 | 6,690.00 | 6,700.00 | 6,700.00 | 4,454 |
| 2026-07-22 | 6,710.00 | 6,710.00 | 6,540.00 | 6,700.00 | 6,700.00 | 3,249 |
Page 1 of 21 · 1,236 trading daysOlder →
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.