DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1,800.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8 |
| 2023-05-22 | 1,800.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2023-05-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 44 |
| 2023-05-12 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 126 |
| 2023-05-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-09 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 88 |
| 2023-05-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-05 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 52 |
| 2023-05-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-02 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20 |
| 2023-04-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2023-04-27 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2023-04-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 340 |
| 2023-04-24 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,600 |
| 2023-04-21 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2023-04-20 | 1,760.00 | 1,900.00 | 1,760.00 | 1,820.00 | 1,820.00 | 3,232 |
| 2023-04-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 40 |
| 2023-04-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 |
| 2023-04-17 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 8,596 |
| 2023-04-14 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 2,014 |
| 2023-04-13 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-04-12 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 100 |
| 2023-04-11 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4,400 |
| 2023-04-06 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 700,394 |
| 2023-04-05 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 984 |
| 2023-04-04 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 322 |
| 2023-04-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2023-03-31 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 626 |
| 2023-03-30 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1,152 |
| 2023-03-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 31,669 |
| 2023-03-28 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 12,963 |
| 2023-03-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 230 |
| 2023-03-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,832 |
| 2023-03-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 503 |
| 2023-03-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 438 |
| 2023-03-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,078 |
| 2023-03-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,712 |
| 2023-03-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 689 |
| 2023-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 524 |
| 2023-03-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,000 |
| 2023-03-08 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,864 |
| 2023-03-07 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-03-06 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 190 |
| 2023-03-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-03-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 30 |
| 2023-03-01 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-02-28 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-02-27 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 100 |
| 2023-02-24 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-02-23 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,020 |
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.