Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DSE.DSE stock page

DAR ES SALAAM STOCK EXCHANGE PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,450.003,500.003,450.003,470.003,470.001,347
2025-07-253,490.003,550.003,450.003,450.003,450.00285
2025-07-243,400.003,550.003,400.003,490.003,490.00331
2025-07-233,400.003,500.003,400.003,400.003,400.001,433
2025-07-223,350.003,400.003,350.003,400.003,400.00500
2025-07-213,000.003,400.003,000.003,350.003,350.001,700
2025-07-183,000.003,350.003,000.003,000.003,000.0060
2025-07-173,000.003,300.003,000.003,000.003,000.001
2025-07-163,000.003,300.003,000.003,000.003,000.009
2025-07-153,000.003,000.003,000.003,000.003,000.000
2025-07-143,000.003,000.003,000.003,000.003,000.000
2025-07-113,000.003,100.003,000.003,000.003,000.0017
2025-07-102,940.003,000.002,940.003,000.003,000.00515
2025-07-092,940.003,100.002,940.002,940.002,940.00145
2025-07-082,940.002,940.002,920.002,940.002,940.006,437
2025-07-042,960.002,960.002,940.002,940.002,940.001,767
2025-07-033,000.003,000.002,900.002,960.002,960.001,492
2025-07-022,900.003,000.002,900.003,000.003,000.001,467
2025-07-012,900.003,000.002,850.002,900.002,900.001,497
2025-06-302,900.002,900.002,900.002,900.002,900.00447
2025-06-272,900.002,900.002,900.002,900.002,900.000
2025-06-262,900.002,900.002,800.002,900.002,900.00406
2025-06-252,800.002,900.002,800.002,900.002,900.00245
2025-06-242,800.002,900.002,800.002,800.002,800.00216
2025-06-232,800.002,800.002,800.002,800.002,800.001,391
2025-06-202,770.002,810.002,770.002,800.002,800.00320
2025-06-192,800.002,800.002,750.002,770.002,770.002,955
2025-06-182,750.002,800.002,750.002,800.002,800.00328
2025-06-172,800.002,800.002,750.002,750.002,750.001,225
2025-06-162,800.002,800.002,750.002,800.002,800.001,176
2025-06-132,800.002,800.002,750.002,800.002,800.00438
2025-06-122,750.002,800.002,750.002,800.002,800.00297
2025-06-112,800.002,800.002,700.002,750.002,750.002,807
2025-06-102,800.002,800.002,780.002,800.002,800.001,175
2025-06-093,240.003,240.002,800.002,800.002,800.002,970
2025-06-063,250.003,250.002,800.003,240.003,240.001,407
2025-06-053,240.003,250.003,240.003,250.003,250.00465
2025-06-043,250.003,300.003,000.003,240.003,240.001,163
2025-06-033,250.003,250.003,200.003,250.003,250.002,794
2025-06-023,240.003,480.003,200.003,400.003,400.003,040
2025-05-303,480.003,480.003,200.003,240.003,240.002,214
2025-05-293,500.003,600.003,300.003,480.003,480.002,961
2025-05-283,200.003,500.003,200.003,500.003,500.001,009
2025-05-273,200.003,500.003,200.003,200.003,200.00100
2025-05-263,200.003,500.003,200.003,200.003,200.0030
2025-05-233,200.003,200.003,000.003,200.003,200.00331
2025-05-223,000.003,200.003,000.003,200.003,200.001,200
2025-05-213,000.003,000.003,000.003,000.003,000.0010
2025-05-202,980.003,000.002,980.003,000.003,000.00673
2025-05-192,800.003,000.002,800.002,980.002,980.002,155
2025-05-162,700.002,900.002,700.002,800.002,800.00749
2025-05-152,700.002,800.002,700.002,700.002,700.0020
2025-05-142,480.002,700.002,480.002,700.002,700.002,510
2025-05-132,480.002,700.002,480.002,480.002,480.0027
2025-05-122,480.002,700.002,480.002,480.002,480.00109
2025-05-092,480.002,480.002,480.002,480.002,480.000
2025-05-082,480.002,700.002,480.002,480.002,480.00170
2025-05-072,480.002,600.002,480.002,480.002,480.0040
2025-05-062,340.002,500.002,340.002,480.002,480.00859
2025-05-052,340.002,500.002,340.002,340.002,340.001,543
← NewerPage 6 of 21 · 1,235 trading daysOlder →

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.