DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-03-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-03-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-03-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,000 |
| 2022-02-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-02-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 130 |
| 2022-02-24 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 11,034 |
| 2022-02-23 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-02-22 | 1,340.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | 180 |
| 2022-02-21 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 800 |
| 2022-02-18 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 260 |
| 2022-02-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 690 |
| 2022-02-16 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2 |
| 2022-02-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| 2022-02-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-02-11 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 360 |
| 2022-02-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-02-09 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 23 |
| 2022-02-08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-02-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-02-04 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 60,770 |
| 2022-02-03 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 94,970 |
| 2022-02-02 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 990 |
| 2022-02-01 | 1,320.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 98 |
| 2022-01-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 180 |
| 2022-01-28 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10 |
| 2022-01-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 16,000 |
| 2022-01-26 | 1,320.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 709,852 |
| 2022-01-25 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,575 |
| 2022-01-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 170,000 |
| 2022-01-21 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 503,870 |
| 2022-01-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,000 |
| 2022-01-19 | 1,300.00 | 1,420.00 | 1,300.00 | 1,320.00 | 1,320.00 | 48,343 |
| 2022-01-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-01-14 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 80 |
| 2022-01-13 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 484 |
| 2022-01-11 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 310 |
| 2022-01-10 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 370 |
| 2022-01-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-01-06 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10 |
| 2022-01-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-01-04 | 1,300.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2022-01-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,000 |
| 2021-12-31 | 1,300.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,140 |
| 2021-12-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-29 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 14,040 |
| 2021-12-28 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2021-12-27 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 740 |
| 2021-12-24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20 |
| 2021-12-23 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 33 |
| 2021-12-22 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,030 |
| 2021-12-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2021-12-20 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2021-12-17 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6,500 |
| 2021-12-16 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,780 |
| 2021-12-15 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 261 |
| 2021-12-14 | 1,200.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 2,820 |
| 2021-12-13 | 1,200.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 150 |
| 2021-12-10 | 1,220.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,710 |
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.