DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 88 |
| 2023-02-21 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1,352 |
| 2023-02-20 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 422 |
| 2023-02-17 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 184 |
| 2023-02-16 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 982 |
| 2023-02-15 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-02-14 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 428 |
| 2023-02-13 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 20 |
| 2023-02-10 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 32 |
| 2023-02-09 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 421 |
| 2023-02-08 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2023-02-07 | 1,760.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 614 |
| 2023-02-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,020 |
| 2023-02-03 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,153 |
| 2023-02-02 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | 2,092 |
| 2023-02-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 136 |
| 2023-01-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,941 |
| 2023-01-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,093 |
| 2023-01-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 190 |
| 2023-01-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 630 |
| 2023-01-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 12,555 |
| 2023-01-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 640 |
| 2023-01-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,909 |
| 2023-01-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2023-01-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 551 |
| 2023-01-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,230 |
| 2023-01-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-01-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 40 |
| 2022-12-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 160 |
| 2022-12-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 102 |
| 2022-12-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20 |
| 2022-12-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 492 |
| 2022-12-23 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,058 |
| 2022-12-22 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 14 |
| 2022-12-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-12-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-12-19 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,050 |
| 2022-12-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-12-15 | 1,680.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6,032 |
| 2022-12-14 | 1,700.00 | 1,700.00 | 1,600.00 | 1,680.00 | 1,680.00 | 3,881 |
| 2022-12-13 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 2,000 |
| 2022-12-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-12-08 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 260 |
| 2022-12-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-12-06 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 320 |
| 2022-12-05 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 30 |
| 2022-12-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-12-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-11-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 12 |
| 2022-11-29 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 500 |
| 2022-11-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 15 |
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.