DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,850.00 | 6,880.00 | 6,540.00 | 6,710.00 | 6,710.00 | 1,744 |
| 2026-07-20 | 6,690.00 | 6,880.00 | 6,540.00 | 6,850.00 | 6,850.00 | 5,470 |
| 2026-07-17 | 6,510.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,690.00 | 1,695 |
| 2026-07-16 | 6,540.00 | 6,700.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1,002 |
| 2026-07-15 | 6,410.00 | 6,700.00 | 6,100.00 | 6,540.00 | 6,540.00 | 3,801 |
| 2026-07-14 | 6,400.00 | 6,790.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1,237 |
| 2026-07-13 | 6,790.00 | 6,850.00 | 6,320.00 | 6,400.00 | 6,400.00 | 1,845 |
| 2026-07-10 | 6,320.00 | 6,890.00 | 6,320.00 | 6,790.00 | 6,790.00 | 2,222 |
| 2026-07-09 | 6,310.00 | 6,800.00 | 6,250.00 | 6,320.00 | 6,320.00 | 3,256 |
| 2026-07-08 | 6,340.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,310.00 | 4,802 |
| 2026-07-06 | 6,310.00 | 6,350.00 | 6,310.00 | 6,340.00 | 6,340.00 | 6,235 |
| 2026-07-03 | 6,270.00 | 6,350.00 | 6,250.00 | 6,310.00 | 6,310.00 | 4,180 |
| 2026-07-02 | 6,150.00 | 6,310.00 | 6,090.00 | 6,270.00 | 6,270.00 | 1,060 |
| 2026-07-01 | 6,310.00 | 6,370.00 | 6,070.00 | 6,150.00 | 6,150.00 | 1,822 |
| 2026-06-30 | 6,410.00 | 6,410.00 | 6,100.00 | 6,310.00 | 6,310.00 | 3,711 |
| 2026-06-29 | 6,410.00 | 6,420.00 | 6,390.00 | 6,410.00 | 6,410.00 | 1,597 |
| 2026-06-26 | 6,390.00 | 6,420.00 | 6,370.00 | 6,410.00 | 6,410.00 | 781 |
| 2026-06-25 | 6,410.00 | 6,450.00 | 6,370.00 | 6,390.00 | 6,390.00 | 1,722 |
| 2026-06-24 | 6,420.00 | 6,450.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1,421 |
| 2026-06-23 | 6,370.00 | 6,450.00 | 6,370.00 | 6,420.00 | 6,420.00 | 631 |
| 2026-06-22 | 6,550.00 | 6,550.00 | 6,050.00 | 6,370.00 | 6,370.00 | 5,466 |
| 2026-06-19 | 6,520.00 | 6,580.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1,038 |
| 2026-06-18 | 6,410.00 | 6,580.00 | 6,410.00 | 6,520.00 | 6,520.00 | 1,033 |
| 2026-06-17 | 6,400.00 | 6,500.00 | 6,200.00 | 6,410.00 | 6,410.00 | 3,865 |
| 2026-06-16 | 6,270.00 | 6,480.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,282 |
| 2026-06-15 | 6,550.00 | 6,580.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1,778 |
| 2026-06-12 | 6,340.00 | 6,600.00 | 6,340.00 | 6,550.00 | 6,550.00 | 5,049 |
| 2026-06-11 | 5,940.00 | 6,600.00 | 5,940.00 | 6,340.00 | 6,340.00 | 861 |
| 2026-06-10 | 6,170.00 | 6,600.00 | 5,800.00 | 5,940.00 | 5,940.00 | 14,380 |
| 2026-06-09 | 6,600.00 | 6,600.00 | 5,900.00 | 6,170.00 | 6,170.00 | 9,760 |
| 2026-06-08 | 6,960.00 | 6,960.00 | 6,010.00 | 6,600.00 | 6,600.00 | 10,235 |
| 2026-06-05 | 6,940.00 | 6,980.00 | 6,940.00 | 6,960.00 | 6,960.00 | 3,949 |
| 2026-06-04 | 6,940.00 | 6,980.00 | 6,940.00 | 6,940.00 | 6,940.00 | 315 |
| 2026-06-03 | 6,650.00 | 6,970.00 | 6,650.00 | 6,940.00 | 6,940.00 | 2,158 |
| 2026-06-02 | 6,630.00 | 6,800.00 | 6,630.00 | 6,650.00 | 6,650.00 | 880 |
| 2026-06-01 | 6,600.00 | 6,800.00 | 6,540.00 | 6,630.00 | 6,630.00 | 3,012 |
| 2026-05-29 | 6,890.00 | 6,890.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,428 |
| 2026-05-28 | 6,540.00 | 6,900.00 | 6,020.00 | 6,890.00 | 6,890.00 | 2,032 |
| 2026-05-26 | 6,710.00 | 6,900.00 | 6,000.00 | 6,540.00 | 6,540.00 | 57,648 |
| 2026-05-25 | 6,630.00 | 7,000.00 | 6,550.00 | 6,710.00 | 6,710.00 | 15,925 |
| 2026-05-22 | 6,710.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,630.00 | 1,211 |
| 2026-05-21 | 6,710.00 | 6,750.00 | 6,650.00 | 6,710.00 | 6,710.00 | 1,129 |
| 2026-05-20 | 6,600.00 | 6,710.00 | 6,600.00 | 6,710.00 | 6,710.00 | 285 |
| 2026-05-19 | 6,710.00 | 6,710.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1,447 |
| 2026-05-18 | 6,670.00 | 6,800.00 | 6,600.00 | 6,780.00 | 6,780.00 | 4,050 |
| 2026-05-15 | 6,310.00 | 6,790.00 | 6,310.00 | 6,670.00 | 6,670.00 | 1,081 |
| 2026-05-14 | 6,310.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | 211 |
| 2026-05-13 | 6,600.00 | 6,600.00 | 6,300.00 | 6,310.00 | 6,310.00 | 5,402 |
| 2026-05-12 | 6,580.00 | 6,850.00 | 6,300.00 | 6,650.00 | 6,650.00 | 5,419 |
| 2026-05-11 | 6,500.00 | 6,990.00 | 6,000.00 | 6,580.00 | 6,580.00 | 4,964 |
| 2026-05-08 | 6,500.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 631 |
| 2026-05-07 | 6,510.00 | 6,510.00 | 6,000.00 | 6,500.00 | 6,500.00 | 682 |
| 2026-05-06 | 6,660.00 | 6,690.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1,491 |
| 2026-05-05 | 6,730.00 | 6,730.00 | 6,580.00 | 6,660.00 | 6,660.00 | 1,577 |
| 2026-05-04 | 6,610.00 | 6,990.00 | 6,580.00 | 6,730.00 | 6,730.00 | 1,469 |
| 2026-04-30 | 6,550.00 | 7,000.00 | 6,550.00 | 6,610.00 | 6,610.00 | 16,227 |
| 2026-04-29 | 6,580.00 | 6,600.00 | 6,490.00 | 6,550.00 | 6,550.00 | 2,154 |
| 2026-04-28 | 6,500.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | 1,115 |
| 2026-04-27 | 6,230.00 | 6,600.00 | 6,230.00 | 6,500.00 | 6,500.00 | 1,091 |
| 2026-04-24 | 6,400.00 | 6,500.00 | 5,670.00 | 6,230.00 | 6,230.00 | 3,926 |
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.