DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-08-31 | 2,180.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,060 |
| 2022-08-30 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 20 |
| 2022-08-29 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2022-08-26 | 2,000.00 | 2,200.00 | 2,000.00 | 2,180.00 | 2,180.00 | 1,200 |
| 2022-08-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-08-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-08-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 120 |
| 2022-08-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 626 |
| 2022-08-18 | 2,200.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,547 |
| 2022-08-17 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2022-08-16 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 931 |
| 2022-08-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 11,512 |
| 2022-08-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20 |
| 2022-08-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 21,068 |
| 2022-08-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,244 |
| 2022-08-09 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 9,850 |
| 2022-08-05 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20 |
| 2022-08-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 34,466 |
| 2022-08-03 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4,714 |
| 2022-08-02 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 36,329 |
| 2022-08-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-07-29 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-07-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 39,219 |
| 2022-07-27 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 6,860 |
| 2022-07-26 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 312 |
| 2022-07-25 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 160 |
| 2022-07-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-07-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 7,770 |
| 2022-07-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2022-07-19 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 3,229 |
| 2022-07-18 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 7,724 |
| 2022-07-15 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2,000 |
| 2022-07-14 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 14,400 |
| 2022-07-13 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 13,360 |
| 2022-07-12 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 520 |
| 2022-07-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 210 |
| 2022-07-08 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 100 |
| 2022-07-06 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 4,490 |
| 2022-07-05 | 2,000.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 968 |
| 2022-07-04 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 21 |
| 2022-07-01 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 94 |
| 2022-06-30 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 112 |
| 2022-06-29 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 58 |
| 2022-06-28 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 111,388 |
| 2022-06-27 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-06-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 20 |
| 2022-06-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 10 |
| 2022-06-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-06-21 | 1,940.00 | 2,000.00 | 1,900.00 | 1,960.00 | 1,960.00 | 11,446 |
| 2022-06-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 110 |
| 2022-06-17 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 4,623 |
| 2022-06-16 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 271 |
| 2022-06-15 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 264,723 |
| 2022-06-14 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-06-13 | 1,980.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1,540 |
| 2022-06-10 | 1,980.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,919 |
| 2022-06-09 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 3,908 |
| 2022-06-08 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,358 |
| 2022-06-07 | 1,940.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 2,070 |
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.