DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2021-12-07 | 1,220.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,220.00 | 610 |
| 2021-12-06 | 1,300.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,220 |
| 2021-12-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2021-11-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 55 |
| 2021-11-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 620 |
| 2021-11-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 110 |
| 2021-11-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-23 | 1,300.00 | 1,320.00 | 1,200.00 | 1,300.00 | 1,300.00 | 246 |
| 2021-11-22 | 1,300.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 1,660 |
| 2021-11-19 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 20 |
| 2021-11-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 220 |
| 2021-11-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-16 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 47,950 |
| 2021-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-12 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 37,970 |
| 2021-11-11 | 1,220.00 | 1,300.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,730 |
| 2021-11-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 4,600 |
| 2021-11-09 | 1,200.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,430 |
| 2021-11-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 7 |
| 2021-11-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,000 |
| 2021-11-04 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,030 |
| 2021-11-03 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 500 |
| 2021-11-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-11-01 | 1,300.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 40 |
| 2021-10-29 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 10,100 |
| 2021-10-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,250 |
| 2021-10-27 | 1,220.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,055 |
| 2021-10-26 | 1,260.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,220.00 | 5,050 |
| 2021-10-25 | 1,280.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2,140 |
| 2021-10-22 | 1,280.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,280.00 | 100 |
| 2021-10-21 | 1,300.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,280.00 | 1,915 |
| 2021-10-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
← NewerPage 21 of 21 · 1,235 trading days
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.