DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 169 |
| 2023-11-10 | 1,840.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 964 |
| 2023-11-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 421 |
| 2023-11-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,074 |
| 2023-11-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-11-06 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 342 |
| 2023-11-03 | 1,700.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 744 |
| 2023-11-02 | 1,700.00 | 1,840.00 | 1,700.00 | 1,700.00 | 1,700.00 | 77 |
| 2023-11-01 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,060 |
| 2023-10-31 | 1,760.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,800.00 | 716 |
| 2023-10-30 | 1,760.00 | 1,840.00 | 1,760.00 | 1,760.00 | 1,760.00 | 110 |
| 2023-10-27 | 1,760.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 412 |
| 2023-10-26 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 36 |
| 2023-10-25 | 1,760.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 110,216 |
| 2023-10-24 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10 |
| 2023-10-23 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-20 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,203 |
| 2023-10-19 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,048 |
| 2023-10-18 | 1,760.00 | 1,860.00 | 1,760.00 | 1,760.00 | 1,760.00 | 40 |
| 2023-10-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-12 | 1,760.00 | 1,840.00 | 1,760.00 | 1,760.00 | 1,760.00 | 40 |
| 2023-10-11 | 1,760.00 | 1,840.00 | 1,760.00 | 1,760.00 | 1,760.00 | 20 |
| 2023-10-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 20 |
| 2023-10-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-10-05 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,010 |
| 2023-10-04 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 35,430 |
| 2023-10-03 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 341 |
| 2023-10-02 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,260 |
| 2023-09-29 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 360 |
| 2023-09-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 130 |
| 2023-09-26 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 859 |
| 2023-09-25 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 11,449 |
| 2023-09-22 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 170 |
| 2023-09-21 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 50 |
| 2023-09-20 | 1,760.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 300 |
| 2023-09-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2023-09-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 160 |
| 2023-09-15 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 55 |
| 2023-09-14 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10 |
| 2023-09-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 10,150 |
| 2023-09-12 | 1,760.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 700 |
| 2023-09-11 | 1,820.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,084 |
| 2023-09-08 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 43 |
| 2023-09-07 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-09-06 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-09-05 | 1,820.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 500 |
| 2023-09-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 255 |
| 2023-09-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-08-31 | 1,760.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 900 |
| 2023-08-30 | 1,860.00 | 1,860.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,518 |
| 2023-08-29 | 1,860.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 163 |
| 2023-08-28 | 1,860.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,860.00 | 100 |
| 2023-08-25 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 697 |
| 2023-08-24 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 190 |
| 2023-08-23 | 1,840.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 5,707 |
| 2023-08-22 | 1,860.00 | 1,860.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1,535 |
| 2023-08-21 | 1,860.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 3,519 |
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.