DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,280.00 | 6,500.00 | 5,670.00 | 6,400.00 | 6,400.00 | 1,443 |
| 2026-04-22 | 6,400.00 | 6,480.00 | 5,500.00 | 6,280.00 | 6,280.00 | 1,774 |
| 2026-04-21 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 632 |
| 2026-04-20 | 6,480.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,236 |
| 2026-04-17 | 6,540.00 | 6,540.00 | 6,300.00 | 6,480.00 | 6,480.00 | 1,284 |
| 2026-04-16 | 6,510.00 | 6,540.00 | 6,000.00 | 6,540.00 | 6,540.00 | 740 |
| 2026-04-15 | 6,550.00 | 6,550.00 | 6,500.00 | 6,510.00 | 6,510.00 | 1,807 |
| 2026-04-14 | 6,730.00 | 6,730.00 | 6,540.00 | 6,550.00 | 6,550.00 | 1,679 |
| 2026-04-13 | 6,540.00 | 6,800.00 | 6,540.00 | 6,730.00 | 6,730.00 | 2,715 |
| 2026-04-10 | 6,540.00 | 6,800.00 | 6,480.00 | 6,540.00 | 6,540.00 | 2,784 |
| 2026-04-09 | 6,470.00 | 6,650.00 | 6,470.00 | 6,540.00 | 6,540.00 | 5,724 |
| 2026-04-08 | 6,460.00 | 6,600.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1,953 |
| 2026-04-02 | 6,530.00 | 6,530.00 | 5,700.00 | 6,460.00 | 6,460.00 | 2,163 |
| 2026-04-01 | 6,580.00 | 6,580.00 | 5,850.00 | 6,530.00 | 6,530.00 | 1,721 |
| 2026-03-31 | 6,600.00 | 6,600.00 | 5,700.00 | 6,580.00 | 6,580.00 | 1,001 |
| 2026-03-30 | 6,540.00 | 6,900.00 | 6,540.00 | 6,600.00 | 6,600.00 | 251,382 |
| 2026-03-27 | 6,600.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | 2,054 |
| 2026-03-26 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 3,328 |
| 2026-03-25 | 6,590.00 | 7,000.00 | 6,590.00 | 6,640.00 | 6,640.00 | 1,980 |
| 2026-03-24 | 6,600.00 | 6,600.00 | 6,510.00 | 6,590.00 | 6,590.00 | 7,007 |
| 2026-03-23 | 6,960.00 | 7,000.00 | 6,580.00 | 6,600.00 | 6,600.00 | 10,355 |
| 2026-03-20 | 6,600.00 | 7,200.00 | 6,600.00 | 6,960.00 | 6,960.00 | 2,094 |
| 2026-03-19 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 5,027 |
| 2026-03-18 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 1,535 |
| 2026-03-17 | 6,600.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 2,820 |
| 2026-03-16 | 6,590.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 3,251 |
| 2026-03-13 | 6,670.00 | 6,670.00 | 6,450.00 | 6,590.00 | 6,590.00 | 2,995 |
| 2026-03-12 | 6,440.00 | 7,200.00 | 6,440.00 | 6,670.00 | 6,670.00 | 6,848 |
| 2026-03-11 | 6,390.00 | 6,440.00 | 6,390.00 | 6,440.00 | 6,440.00 | 5,814 |
| 2026-03-10 | 6,390.00 | 6,440.00 | 6,350.00 | 6,390.00 | 6,390.00 | 4,244 |
| 2026-03-09 | 6,440.00 | 6,440.00 | 6,370.00 | 6,390.00 | 6,390.00 | 4,316 |
| 2026-03-06 | 6,500.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 6,719 |
| 2026-03-05 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,405 |
| 2026-03-04 | 6,420.00 | 6,700.00 | 6,410.00 | 6,500.00 | 6,500.00 | 2,020 |
| 2026-03-03 | 6,740.00 | 6,760.00 | 6,000.00 | 6,420.00 | 6,420.00 | 4,748 |
| 2026-03-02 | 6,720.00 | 6,770.00 | 6,000.00 | 6,740.00 | 6,740.00 | 14,526 |
| 2026-02-27 | 6,770.00 | 6,770.00 | 6,700.00 | 6,720.00 | 6,720.00 | 6,337 |
| 2026-02-26 | 6,810.00 | 6,810.00 | 6,700.00 | 6,770.00 | 6,770.00 | 16,302 |
| 2026-02-25 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0 |
| 2026-02-24 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0 |
| 2026-02-23 | 6,850.00 | 7,000.00 | 6,780.00 | 6,810.00 | 6,810.00 | 9,113 |
| 2026-02-20 | 6,780.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,850.00 | 5,156 |
| 2026-02-19 | 6,760.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,780.00 | 8,279 |
| 2026-02-18 | 6,850.00 | 6,970.00 | 6,670.00 | 6,760.00 | 6,760.00 | 6,643 |
| 2026-02-17 | 6,730.00 | 6,970.00 | 6,670.00 | 6,850.00 | 6,850.00 | 6,965 |
| 2026-02-16 | 6,980.00 | 6,980.00 | 6,650.00 | 6,730.00 | 6,730.00 | 3,184 |
| 2026-02-13 | 7,000.00 | 7,000.00 | 6,510.00 | 6,980.00 | 6,980.00 | 4,978 |
| 2026-02-12 | 6,980.00 | 7,000.00 | 6,960.00 | 7,000.00 | 7,000.00 | 2,360 |
| 2026-02-11 | 6,990.00 | 6,990.00 | 6,000.00 | 6,980.00 | 6,980.00 | 3,632 |
| 2026-02-10 | 7,030.00 | 7,030.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4,250 |
| 2026-02-09 | 7,050.00 | 7,150.00 | 7,000.00 | 7,030.00 | 7,030.00 | 4,351 |
| 2026-02-06 | 6,990.00 | 7,150.00 | 6,990.00 | 7,050.00 | 7,050.00 | 2,307 |
| 2026-02-05 | 7,080.00 | 7,080.00 | 6,980.00 | 6,990.00 | 6,990.00 | 3,141 |
| 2026-02-04 | 6,860.00 | 7,180.00 | 6,860.00 | 7,080.00 | 7,080.00 | 10,420 |
| 2026-02-03 | 7,120.00 | 7,120.00 | 6,100.00 | 6,860.00 | 6,860.00 | 3,802 |
| 2026-02-02 | 7,120.00 | 7,130.00 | 6,200.00 | 7,120.00 | 7,120.00 | 1,561 |
| 2026-01-30 | 7,150.00 | 7,150.00 | 6,100.00 | 7,120.00 | 7,120.00 | 1,627 |
| 2026-01-29 | 7,130.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1,489 |
| 2026-01-28 | 7,260.00 | 7,260.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1,817 |
| 2026-01-27 | 7,190.00 | 7,350.00 | 7,000.00 | 7,260.00 | 7,260.00 | 3,389 |
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.