DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 50 |
| 2022-11-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,900 |
| 2022-11-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 40 |
| 2022-11-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 752 |
| 2022-11-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 |
| 2022-11-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-11-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-11-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 46,336 |
| 2022-11-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-11-14 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 10 |
| 2022-11-11 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 620 |
| 2022-11-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-11-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| 2022-11-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| 2022-11-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 300 |
| 2022-11-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 60 |
| 2022-11-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 90 |
| 2022-11-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 117 |
| 2022-11-01 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 5,128 |
| 2022-10-31 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 190 |
| 2022-10-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-10-27 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 266 |
| 2022-10-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 314 |
| 2022-10-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 65 |
| 2022-10-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 227 |
| 2022-10-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 530 |
| 2022-10-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 23 |
| 2022-10-19 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 710 |
| 2022-10-18 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 544 |
| 2022-10-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2022-10-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 349 |
| 2022-10-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 130 |
| 2022-10-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-10-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-10-07 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 670 |
| 2022-10-06 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 50 |
| 2022-10-05 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 8 |
| 2022-10-04 | 1,820.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 10 |
| 2022-10-03 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 102 |
| 2022-09-30 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-09-29 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 68 |
| 2022-09-28 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-09-27 | 1,900.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | 982 |
| 2022-09-26 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 650 |
| 2022-09-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-09-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-09-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-09-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-09-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 440 |
| 2022-09-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-09-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 140 |
| 2022-09-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,571 |
| 2022-09-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-09-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,908 |
| 2022-09-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 210 |
| 2022-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 56,170 |
| 2022-09-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 518 |
| 2022-09-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 250 |
| 2022-09-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 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.