DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-10 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-09 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-08 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-07 | 1,860.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,860.00 | 10 |
| 2024-05-06 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 10 |
| 2024-05-03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-05-02 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 290 |
| 2024-04-30 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,760 |
| 2024-04-29 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 25,060 |
| 2024-04-25 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-04-24 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 20 |
| 2024-04-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 7,146 |
| 2024-04-22 | 1,860.00 | 1,960.00 | 1,860.00 | 1,860.00 | 1,860.00 | 21,542 |
| 2024-04-19 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-04-18 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-04-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-04-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-04-15 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 3,950 |
| 2024-04-12 | 1,800.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 16 |
| 2024-04-09 | 1,800.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 89 |
| 2024-04-08 | 1,800.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 75 |
| 2024-04-05 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 58 |
| 2024-04-04 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,962 |
| 2024-04-03 | 1,840.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,973 |
| 2024-04-02 | 1,840.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 477 |
| 2024-03-28 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-03-27 | 1,840.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,840.00 | 8,350 |
| 2024-03-26 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-03-25 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-03-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-03-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-03-20 | 1,860.00 | 1,900.00 | 1,820.00 | 1,840.00 | 1,840.00 | 5,316 |
| 2024-03-19 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 284 |
| 2024-03-18 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-03-15 | 1,840.00 | 2,000.00 | 1,820.00 | 1,860.00 | 1,860.00 | 2,549 |
| 2024-03-14 | 1,840.00 | 2,000.00 | 1,840.00 | 1,840.00 | 1,840.00 | 20 |
| 2024-03-13 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 650 |
| 2024-03-12 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2024-03-11 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 30 |
| 2024-03-08 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 89 |
| 2024-03-07 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 110 |
| 2024-03-06 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 240 |
| 2024-03-05 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 270 |
| 2024-03-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 649 |
| 2024-03-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 136 |
| 2024-02-29 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 792 |
| 2024-02-28 | 1,820.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,250 |
| 2024-02-27 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,190 |
| 2024-02-26 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2024-02-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 130 |
| 2024-02-22 | 1,860.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,902 |
| 2024-02-21 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1,043 |
| 2024-02-20 | 1,820.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 108 |
| 2024-02-19 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 865 |
| 2024-02-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-02-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2024-02-14 | 1,820.00 | 2,000.00 | 1,820.00 | 1,840.00 | 1,840.00 | 3,080 |
| 2024-02-13 | 1,820.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | 10 |
| 2024-02-12 | 1,820.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | 10 |
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.