DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,860.00 | 1,593 |
| 2023-08-17 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-08-16 | 1,720.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 162 |
| 2023-08-15 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,442 |
| 2023-08-14 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-08-11 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 198 |
| 2023-08-10 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 610 |
| 2023-08-09 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 240 |
| 2023-08-07 | 1,720.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | 542 |
| 2023-08-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,107 |
| 2023-08-03 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 40 |
| 2023-08-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 339 |
| 2023-08-01 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 11,192 |
| 2023-07-31 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 120 |
| 2023-07-28 | 1,700.00 | 1,800.00 | 1,700.00 | 1,720.00 | 1,720.00 | 792 |
| 2023-07-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-07-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 438 |
| 2023-07-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 480 |
| 2023-07-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 40 |
| 2023-07-21 | 1,820.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,060 |
| 2023-07-20 | 1,820.00 | 1,820.00 | 1,700.00 | 1,820.00 | 1,820.00 | 294 |
| 2023-07-19 | 1,820.00 | 1,820.00 | 1,700.00 | 1,820.00 | 1,820.00 | 478 |
| 2023-07-18 | 1,820.00 | 1,820.00 | 1,700.00 | 1,820.00 | 1,820.00 | 399 |
| 2023-07-17 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-07-14 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 16 |
| 2023-07-13 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 70 |
| 2023-07-12 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 23,166 |
| 2023-07-11 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-07-10 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 100 |
| 2023-07-06 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 920 |
| 2023-07-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10 |
| 2023-07-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 25 |
| 2023-07-03 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 130 |
| 2023-06-30 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 10 |
| 2023-06-28 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 16,302 |
| 2023-06-27 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 364 |
| 2023-06-26 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 400 |
| 2023-06-23 | 1,840.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,840.00 | 308 |
| 2023-06-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 624 |
| 2023-06-21 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 681 |
| 2023-06-20 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 520 |
| 2023-06-19 | 1,840.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 302 |
| 2023-06-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2,010 |
| 2023-06-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,271 |
| 2023-06-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-07 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-05 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | 840 |
| 2023-06-02 | 1,900.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 160 |
| 2023-06-01 | 1,900.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 80 |
| 2023-05-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2023-05-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,096 |
| 2023-05-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,415 |
| 2023-05-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 386 |
| 2023-05-25 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 1,046 |
| 2023-05-24 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 59 |
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.