DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2024-02-08 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 5,055 |
| 2024-02-07 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 310 |
| 2024-02-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,151 |
| 2024-02-05 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13 |
| 2024-02-02 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,240 |
| 2024-02-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 663 |
| 2024-01-31 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 183 |
| 2024-01-30 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 29 |
| 2024-01-29 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 6,876 |
| 2024-01-26 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2024-01-25 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 10 |
| 2024-01-24 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 6,010 |
| 2024-01-23 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 7,000 |
| 2024-01-22 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 420 |
| 2024-01-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-01-18 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 5,435 |
| 2024-01-17 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 348 |
| 2024-01-16 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 279 |
| 2024-01-15 | 1,760.00 | 1,860.00 | 1,760.00 | 1,760.00 | 1,760.00 | 9 |
| 2024-01-11 | 1,720.00 | 1,860.00 | 1,720.00 | 1,760.00 | 1,760.00 | 12,484 |
| 2024-01-10 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,080 |
| 2024-01-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 150 |
| 2024-01-08 | 1,800.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 224 |
| 2024-01-05 | 1,800.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2024-01-04 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1 |
| 2024-01-03 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 262 |
| 2024-01-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,825 |
| 2023-12-29 | 1,800.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 1,091 |
| 2023-12-28 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 707 |
| 2023-12-27 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-12-22 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-12-21 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 140 |
| 2023-12-20 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2,030 |
| 2023-12-19 | 1,820.00 | 1,820.00 | 1,720.00 | 1,820.00 | 1,820.00 | 140 |
| 2023-12-18 | 1,740.00 | 1,820.00 | 1,740.00 | 1,820.00 | 1,820.00 | 1,163 |
| 2023-12-15 | 1,660.00 | 1,820.00 | 1,660.00 | 1,740.00 | 1,740.00 | 1,067 |
| 2023-12-14 | 1,820.00 | 1,820.00 | 1,660.00 | 1,660.00 | 1,660.00 | 888 |
| 2023-12-13 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 153 |
| 2023-12-12 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-12-11 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 340 |
| 2023-12-08 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,830 |
| 2023-12-07 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 160 |
| 2023-12-06 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 294 |
| 2023-12-05 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 110 |
| 2023-12-04 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-12-01 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 10,010 |
| 2023-11-30 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 211 |
| 2023-11-29 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-28 | 1,860.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 8,100 |
| 2023-11-27 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-24 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 60 |
| 2023-11-23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 30 |
| 2023-11-22 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 895 |
| 2023-11-21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-20 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 850 |
| 2023-11-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2023-11-14 | 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.