DAR ES SALAAM STOCK EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 32,874 |
| 2025-10-22 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10,213 |
| 2025-10-21 | 6,000.00 | 6,500.00 | 5,990.00 | 6,000.00 | 6,000.00 | 21,790 |
| 2025-10-20 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 11,399 |
| 2025-10-17 | 6,000.00 | 6,000.00 | 5,890.00 | 5,990.00 | 5,990.00 | 665 |
| 2025-10-16 | 6,130.00 | 6,130.00 | 5,990.00 | 6,000.00 | 6,000.00 | 2,036 |
| 2025-10-15 | 5,890.00 | 6,600.00 | 5,890.00 | 6,130.00 | 6,130.00 | 1,785 |
| 2025-10-13 | 5,800.00 | 6,100.00 | 5,350.00 | 5,890.00 | 5,890.00 | 1,944 |
| 2025-10-10 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,107 |
| 2025-10-09 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1,682 |
| 2025-10-08 | 5,800.00 | 5,800.00 | 5,340.00 | 5,800.00 | 5,800.00 | 1,422 |
| 2025-10-07 | 5,800.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | 284 |
| 2025-10-06 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | 5,639 |
| 2025-10-03 | 5,790.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | 744 |
| 2025-10-02 | 5,740.00 | 6,000.00 | 5,650.00 | 5,740.00 | 5,740.00 | 498 |
| 2025-10-01 | 5,650.00 | 6,000.00 | 5,340.00 | 5,740.00 | 5,740.00 | 584 |
| 2025-09-30 | 5,300.00 | 5,650.00 | 5,300.00 | 5,650.00 | 5,650.00 | 512 |
| 2025-09-29 | 5,000.00 | 5,500.00 | 4,550.00 | 5,300.00 | 5,300.00 | 4,783 |
| 2025-09-26 | 5,350.00 | 5,350.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6,678 |
| 2025-09-25 | 5,470.00 | 5,470.00 | 4,700.00 | 5,350.00 | 5,350.00 | 555 |
| 2025-09-24 | 5,750.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,470.00 | 5,081 |
| 2025-09-23 | 5,900.00 | 5,900.00 | 5,510.00 | 5,790.00 | 5,790.00 | 3,397 |
| 2025-09-22 | 5,880.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 992 |
| 2025-09-19 | 5,800.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 816 |
| 2025-09-18 | 5,990.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | 532 |
| 2025-09-17 | 6,100.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 626 |
| 2025-09-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 422 |
| 2025-09-15 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,450 |
| 2025-09-12 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 170 |
| 2025-09-11 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,307 |
| 2025-09-10 | 6,410.00 | 6,410.00 | 6,200.00 | 6,200.00 | 6,200.00 | 332 |
| 2025-09-09 | 6,410.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,410.00 | 535 |
| 2025-09-08 | 6,410.00 | 6,550.00 | 6,200.00 | 6,430.00 | 6,430.00 | 3,034 |
| 2025-09-04 | 6,550.00 | 6,550.00 | 6,200.00 | 6,410.00 | 6,410.00 | 4,105 |
| 2025-09-03 | 6,420.00 | 6,700.00 | 6,420.00 | 6,570.00 | 6,570.00 | 3,220 |
| 2025-09-02 | 6,100.00 | 6,700.00 | 6,100.00 | 6,420.00 | 6,420.00 | 8,848 |
| 2025-09-01 | 5,960.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 5,211 |
| 2025-08-29 | 5,380.00 | 6,100.00 | 5,380.00 | 5,960.00 | 5,960.00 | 1,735 |
| 2025-08-28 | 5,050.00 | 5,500.00 | 5,050.00 | 5,380.00 | 5,380.00 | 8,570 |
| 2025-08-27 | 5,000.00 | 5,500.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,562 |
| 2025-08-26 | 4,970.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | 3,327 |
| 2025-08-25 | 4,920.00 | 5,000.00 | 4,850.00 | 4,970.00 | 4,970.00 | 1,810 |
| 2025-08-22 | 4,950.00 | 5,000.00 | 4,850.00 | 4,920.00 | 4,920.00 | 1,534 |
| 2025-08-21 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 554 |
| 2025-08-20 | 4,850.00 | 5,000.00 | 4,600.00 | 4,950.00 | 4,950.00 | 2,097 |
| 2025-08-19 | 4,450.00 | 5,000.00 | 4,200.00 | 4,850.00 | 4,850.00 | 1,962 |
| 2025-08-18 | 4,550.00 | 5,000.00 | 4,150.00 | 4,450.00 | 4,450.00 | 5,099 |
| 2025-08-15 | 4,000.00 | 4,600.00 | 4,000.00 | 4,550.00 | 4,550.00 | 305 |
| 2025-08-14 | 4,000.00 | 4,550.00 | 3,990.00 | 4,000.00 | 4,000.00 | 3,297 |
| 2025-08-13 | 3,990.00 | 4,000.00 | 3,750.00 | 4,000.00 | 4,000.00 | 4,989 |
| 2025-08-12 | 3,700.00 | 4,000.00 | 3,700.00 | 3,990.00 | 3,990.00 | 2,652 |
| 2025-08-11 | 3,510.00 | 4,000.00 | 3,510.00 | 3,700.00 | 3,700.00 | 405 |
| 2025-08-07 | 3,510.00 | 3,650.00 | 3,510.00 | 3,510.00 | 3,510.00 | 10 |
| 2025-08-06 | 3,510.00 | 3,650.00 | 3,510.00 | 3,510.00 | 3,510.00 | 181 |
| 2025-08-05 | 3,510.00 | 3,650.00 | 3,510.00 | 3,510.00 | 3,510.00 | 40 |
| 2025-08-04 | 3,550.00 | 3,560.00 | 3,490.00 | 3,510.00 | 3,510.00 | 2,848 |
| 2025-08-01 | 3,500.00 | 3,650.00 | 3,500.00 | 3,550.00 | 3,550.00 | 2,003 |
| 2025-07-31 | 3,500.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | 270 |
| 2025-07-30 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,206 |
| 2025-07-29 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | 1,106 |
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.