DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7,180.00 | 7,350.00 | 7,100.00 | 7,190.00 | 7,190.00 | 6,818 |
| 2026-01-23 | 7,200.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | 17,857 |
| 2026-01-22 | 7,320.00 | 7,350.00 | 7,000.00 | 7,200.00 | 7,200.00 | 83,208 |
| 2026-01-21 | 7,460.00 | 7,460.00 | 7,250.00 | 7,320.00 | 7,320.00 | 6,011 |
| 2026-01-20 | 7,430.00 | 7,500.00 | 7,350.00 | 7,460.00 | 7,460.00 | 3,058 |
| 2026-01-19 | 7,450.00 | 7,500.00 | 7,350.00 | 7,430.00 | 7,430.00 | 6,636 |
| 2026-01-16 | 7,490.00 | 7,500.00 | 7,150.00 | 7,450.00 | 7,450.00 | 5,586 |
| 2026-01-15 | 7,480.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | 3,063 |
| 2026-01-14 | 7,440.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 2,521 |
| 2026-01-13 | 7,480.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,440.00 | 3,779 |
| 2026-01-09 | 7,540.00 | 7,540.00 | 7,400.00 | 7,480.00 | 7,480.00 | 3,216 |
| 2026-01-08 | 7,200.00 | 7,750.00 | 7,200.00 | 7,540.00 | 7,540.00 | 55,212 |
| 2026-01-07 | 7,400.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,200.00 | 43,130 |
| 2026-01-06 | 7,620.00 | 7,750.00 | 7,200.00 | 7,400.00 | 7,400.00 | 3,009 |
| 2026-01-05 | 7,180.00 | 7,800.00 | 7,180.00 | 7,620.00 | 7,620.00 | 5,339 |
| 2026-01-02 | 7,150.00 | 7,200.00 | 7,150.00 | 7,180.00 | 7,180.00 | 670 |
| 2025-12-31 | 7,090.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1,251 |
| 2025-12-30 | 7,180.00 | 7,180.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2,536 |
| 2025-12-29 | 6,710.00 | 7,200.00 | 6,710.00 | 7,180.00 | 7,180.00 | 648 |
| 2025-12-24 | 6,890.00 | 6,950.00 | 6,600.00 | 6,710.00 | 6,710.00 | 6,308 |
| 2025-12-23 | 6,940.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1,704 |
| 2025-12-22 | 6,820.00 | 7,000.00 | 6,820.00 | 6,940.00 | 6,940.00 | 3,564 |
| 2025-12-19 | 6,560.00 | 7,000.00 | 6,560.00 | 6,820.00 | 6,820.00 | 3,185 |
| 2025-12-18 | 6,560.00 | 7,000.00 | 6,560.00 | 6,560.00 | 6,560.00 | 415 |
| 2025-12-17 | 7,000.00 | 7,000.00 | 6,500.00 | 6,560.00 | 6,560.00 | 1,441 |
| 2025-12-16 | 7,040.00 | 7,040.00 | 6,500.00 | 7,000.00 | 7,000.00 | 341 |
| 2025-12-15 | 7,010.00 | 7,300.00 | 6,600.00 | 7,040.00 | 7,040.00 | 5,079 |
| 2025-12-12 | 6,410.00 | 7,300.00 | 6,410.00 | 7,010.00 | 7,010.00 | 4,102 |
| 2025-12-11 | 6,300.00 | 6,690.00 | 6,100.00 | 6,410.00 | 6,410.00 | 9,807 |
| 2025-12-10 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 577 |
| 2025-12-08 | 5,870.00 | 6,400.00 | 5,750.00 | 5,800.00 | 5,800.00 | 9,736 |
| 2025-12-05 | 5,750.00 | 6,400.00 | 5,750.00 | 5,870.00 | 5,870.00 | 390 |
| 2025-12-04 | 5,760.00 | 6,500.00 | 5,750.00 | 5,750.00 | 5,750.00 | 4,496 |
| 2025-12-03 | 5,830.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,760.00 | 1,186 |
| 2025-12-02 | 5,780.00 | 5,850.00 | 5,770.00 | 5,830.00 | 5,830.00 | 1,745 |
| 2025-12-01 | 5,790.00 | 5,860.00 | 5,750.00 | 5,780.00 | 5,780.00 | 2,630 |
| 2025-11-28 | 5,800.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,790.00 | 2,986 |
| 2025-11-27 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1,666 |
| 2025-11-26 | 5,790.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 817 |
| 2025-11-25 | 5,820.00 | 5,820.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1,315 |
| 2025-11-24 | 5,900.00 | 5,900.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1,490 |
| 2025-11-21 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 959 |
| 2025-11-20 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,722 |
| 2025-11-19 | 6,080.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,019 |
| 2025-11-18 | 6,230.00 | 6,230.00 | 5,900.00 | 6,080.00 | 6,080.00 | 105,434 |
| 2025-11-17 | 6,270.00 | 6,700.00 | 6,100.00 | 6,230.00 | 6,230.00 | 3,187 |
| 2025-11-14 | 6,270.00 | 6,600.00 | 6,270.00 | 6,270.00 | 6,270.00 | 185 |
| 2025-11-13 | 6,500.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,270.00 | 1,122 |
| 2025-11-12 | 6,650.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,874 |
| 2025-11-11 | 6,130.00 | 6,700.00 | 6,130.00 | 6,650.00 | 6,650.00 | 174,445 |
| 2025-11-10 | 6,240.00 | 6,700.00 | 6,100.00 | 6,130.00 | 6,130.00 | 4,392 |
| 2025-11-07 | 6,200.00 | 6,500.00 | 6,100.00 | 6,240.00 | 6,240.00 | 4,649 |
| 2025-11-06 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 471 |
| 2025-11-05 | 6,600.00 | 6,650.00 | 6,100.00 | 6,100.00 | 6,100.00 | 492 |
| 2025-11-04 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 358 |
| 2025-10-31 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2025-10-30 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 377 |
| 2025-10-28 | 6,130.00 | 6,600.00 | 6,130.00 | 6,500.00 | 6,500.00 | 10,333 |
| 2025-10-27 | 6,000.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | 550 |
| 2025-10-24 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,601 |
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.