DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2022-06-03 | 1,940.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 15 |
| 2022-06-02 | 1,980.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,959 |
| 2022-06-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 342 |
| 2022-05-31 | 1,900.00 | 2,000.00 | 1,740.00 | 1,980.00 | 1,980.00 | 137,756 |
| 2022-05-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-05-27 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 21,594 |
| 2022-05-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-05-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 371 |
| 2022-05-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,615 |
| 2022-05-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 735 |
| 2022-05-20 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2022-05-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 21,328 |
| 2022-05-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,178 |
| 2022-05-17 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 77,946 |
| 2022-05-16 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 39,544 |
| 2022-05-13 | 1,820.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 8,600 |
| 2022-05-12 | 1,660.00 | 1,820.00 | 1,660.00 | 1,820.00 | 1,820.00 | 6,500 |
| 2022-05-11 | 1,620.00 | 1,700.00 | 1,620.00 | 1,660.00 | 1,660.00 | 4,042 |
| 2022-05-10 | 1,580.00 | 1,700.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1,308 |
| 2022-05-09 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 2,282 |
| 2022-05-06 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,030 |
| 2022-05-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2022-05-02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2022-04-29 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 27,680 |
| 2022-04-28 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-04-27 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| 2022-04-25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,000 |
| 2022-04-22 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 300 |
| 2022-04-21 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-04-20 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2022-04-19 | 1,580.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | 13,497 |
| 2022-04-14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2022-04-13 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2022-04-12 | 1,500.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | 45,097 |
| 2022-04-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,612 |
| 2022-04-08 | 1,420.00 | 1,540.00 | 1,420.00 | 1,500.00 | 1,500.00 | 15,377 |
| 2022-04-06 | 1,500.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,420.00 | 11,578 |
| 2022-04-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-04-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 110 |
| 2022-04-01 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 6,595 |
| 2022-03-31 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 131 |
| 2022-03-30 | 1,500.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | 6,012 |
| 2022-03-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-03-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,760 |
| 2022-03-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-03-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-03-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 818 |
| 2022-03-22 | 1,440.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 6,470 |
| 2022-03-21 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2022-03-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,000 |
| 2022-03-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 175 |
| 2022-03-16 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1,357 |
| 2022-03-15 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 268 |
| 2022-03-14 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 232 |
| 2022-03-11 | 1,420.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1,724 |
| 2022-03-10 | 1,440.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 3,030 |
| 2022-03-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,810 |
| 2022-03-08 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 22,860 |
| 2022-03-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 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.