DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 2,460.00 | 2,480.00 | 2,460.00 | 2,460.00 | 2,460.00 | 1,683 |
| 2024-08-05 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 1,300 |
| 2024-08-02 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 40 |
| 2024-08-01 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 0 |
| 2024-07-31 | 2,400.00 | 2,460.00 | 2,400.00 | 2,460.00 | 2,460.00 | 600 |
| 2024-07-30 | 2,400.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 40 |
| 2024-07-29 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 185 |
| 2024-07-26 | 2,400.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 250 |
| 2024-07-25 | 2,400.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 587 |
| 2024-07-24 | 2,460.00 | 2,500.00 | 2,320.00 | 2,400.00 | 2,400.00 | 653 |
| 2024-07-23 | 2,320.00 | 2,500.00 | 2,320.00 | 2,460.00 | 2,460.00 | 1,549 |
| 2024-07-22 | 2,320.00 | 2,500.00 | 2,320.00 | 2,320.00 | 2,320.00 | 230 |
| 2024-07-19 | 2,320.00 | 2,500.00 | 2,320.00 | 2,320.00 | 2,320.00 | 48 |
| 2024-07-18 | 2,320.00 | 2,500.00 | 2,320.00 | 2,320.00 | 2,320.00 | 120 |
| 2024-07-17 | 2,320.00 | 2,360.00 | 2,300.00 | 2,320.00 | 2,320.00 | 1,017 |
| 2024-07-16 | 2,360.00 | 2,360.00 | 2,300.00 | 2,320.00 | 2,320.00 | 1,080 |
| 2024-07-15 | 2,300.00 | 2,360.00 | 2,300.00 | 2,360.00 | 2,360.00 | 4,312 |
| 2024-07-12 | 2,300.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 70 |
| 2024-07-11 | 2,300.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | 540 |
| 2024-07-10 | 2,300.00 | 2,500.00 | 2,280.00 | 2,300.00 | 2,300.00 | 891 |
| 2024-07-09 | 2,300.00 | 2,520.00 | 2,300.00 | 2,300.00 | 2,300.00 | 369 |
| 2024-07-08 | 2,300.00 | 2,520.00 | 2,300.00 | 2,300.00 | 2,300.00 | 350 |
| 2024-07-05 | 2,200.00 | 2,420.00 | 2,200.00 | 2,300.00 | 2,300.00 | 3,336 |
| 2024-07-04 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,698 |
| 2024-07-03 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 270 |
| 2024-07-02 | 2,200.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 451 |
| 2024-07-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 553 |
| 2024-06-28 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 68 |
| 2024-06-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 366 |
| 2024-06-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1,799 |
| 2024-06-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,441 |
| 2024-06-24 | 2,120.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 1,125 |
| 2024-06-21 | 2,160.00 | 2,200.00 | 1,980.00 | 2,120.00 | 2,120.00 | 693 |
| 2024-06-20 | 1,980.00 | 2,160.00 | 1,980.00 | 2,160.00 | 2,160.00 | 1,180 |
| 2024-06-19 | 1,980.00 | 2,160.00 | 1,980.00 | 1,980.00 | 1,980.00 | 146 |
| 2024-06-18 | 1,980.00 | 2,160.00 | 1,980.00 | 1,980.00 | 1,980.00 | 130 |
| 2024-06-14 | 1,980.00 | 2,160.00 | 1,980.00 | 1,980.00 | 1,980.00 | 360 |
| 2024-06-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2024-06-12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2024-06-11 | 1,980.00 | 2,100.00 | 1,980.00 | 1,980.00 | 1,980.00 | 10 |
| 2024-06-10 | 1,980.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 10 |
| 2024-06-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2024-06-06 | 2,040.00 | 2,240.00 | 1,900.00 | 1,980.00 | 1,980.00 | 1,420 |
| 2024-06-05 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 10 |
| 2024-06-04 | 2,040.00 | 2,240.00 | 2,040.00 | 2,040.00 | 2,040.00 | 140 |
| 2024-06-03 | 2,040.00 | 2,220.00 | 2,040.00 | 2,040.00 | 2,040.00 | 485 |
| 2024-05-31 | 2,020.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 742 |
| 2024-05-30 | 2,020.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 151 |
| 2024-05-29 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,345 |
| 2024-05-28 | 2,020.00 | 2,040.00 | 1,900.00 | 2,000.00 | 2,000.00 | 1,070 |
| 2024-05-27 | 1,860.00 | 2,020.00 | 1,860.00 | 2,020.00 | 2,020.00 | 3,243 |
| 2024-05-24 | 1,860.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,860.00 | 359 |
| 2024-05-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-22 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 60 |
| 2024-05-21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,000 |
| 2024-05-20 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,007 |
| 2024-05-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 20 |
| 2024-05-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
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.