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
2025-05-022,340.002,340.002,340.002,340.002,340.0010
2025-04-302,340.002,340.002,340.002,340.002,340.001,059
2025-04-292,340.002,340.002,340.002,340.002,340.00714
2025-04-282,340.002,340.002,200.002,340.002,340.001,804
2025-04-252,340.002,340.002,200.002,340.002,340.00184
2025-04-242,340.002,340.002,200.002,340.002,340.004,005
2025-04-232,340.002,340.002,340.002,340.002,340.00444
2025-04-222,340.002,340.002,200.002,340.002,340.001,867
2025-04-172,340.002,340.002,240.002,340.002,340.001,102
2025-04-162,260.002,340.002,260.002,340.002,340.001,098
2025-04-152,300.002,300.002,200.002,260.002,260.001,781
2025-04-142,340.002,340.002,280.002,300.002,300.001,162
2025-04-112,340.002,340.002,300.002,340.002,340.00270
2025-04-102,340.002,340.002,200.002,340.002,340.00410
2025-04-092,340.002,340.002,340.002,340.002,340.0045,399
2025-04-082,340.002,340.002,340.002,340.002,340.001,986
2025-04-042,420.002,420.002,340.002,340.002,340.001,266
2025-04-032,360.002,500.002,340.002,420.002,420.001,209
2025-04-022,360.002,500.002,340.002,360.002,360.00432
2025-03-282,360.002,500.002,360.002,360.002,360.00383
2025-03-272,340.002,500.002,340.002,360.002,360.001,167
2025-03-262,340.002,500.002,340.002,340.002,340.00535
2025-03-252,340.002,500.002,340.002,340.002,340.0029
2025-03-242,340.002,340.002,340.002,340.002,340.0050
2025-03-212,340.002,340.002,340.002,340.002,340.00970
2025-03-202,340.002,340.002,340.002,340.002,340.00527,724
2025-03-192,340.002,340.002,340.002,340.002,340.00100,020
2025-03-182,340.002,340.002,340.002,340.002,340.00428
2025-03-172,340.002,340.002,340.002,340.002,340.00236
2025-03-142,340.002,340.002,340.002,340.002,340.002,002
2025-03-132,340.002,340.002,340.002,340.002,340.00290
2025-03-122,340.002,340.002,340.002,340.002,340.0038
2025-03-112,320.002,340.002,320.002,340.002,340.00874
2025-03-102,320.002,340.002,320.002,320.002,320.0025
2025-03-072,320.002,340.002,320.002,320.002,320.00299
2025-03-062,340.002,340.002,320.002,320.002,320.001,069
2025-03-052,320.002,340.002,320.002,340.002,340.002,802
2025-03-042,320.002,340.002,320.002,320.002,320.00288
2025-03-032,340.002,340.002,300.002,320.002,320.002,041
2025-02-282,340.002,340.002,340.002,340.002,340.00240
2025-02-272,340.002,340.002,340.002,340.002,340.001,890
2025-02-262,340.002,340.002,340.002,340.002,340.00929
2025-02-252,280.002,380.002,280.002,340.002,340.00643
2025-02-242,280.002,340.002,280.002,280.002,280.0010
2025-02-212,280.002,440.002,280.002,280.002,280.0031
2025-02-202,280.002,440.002,280.002,280.002,280.0050
2025-02-192,280.002,440.002,280.002,280.002,280.0029
2025-02-182,320.002,320.002,280.002,280.002,280.00645
2025-02-172,320.002,320.002,280.002,320.002,320.00510
2025-02-142,320.002,320.002,280.002,320.002,320.0045,653
2025-02-132,320.002,320.002,280.002,320.002,320.00500
2025-02-122,320.002,320.002,280.002,320.002,320.00154
2025-02-112,320.002,320.002,260.002,320.002,320.00200
2025-02-102,340.002,340.002,320.002,320.002,320.003,551
2025-02-072,340.002,340.002,340.002,340.002,340.00290
2025-02-062,340.002,340.002,320.002,340.002,340.00500
2025-02-052,340.002,340.002,340.002,340.002,340.00880
2025-02-042,340.002,340.002,340.002,340.002,340.004,365
2025-02-032,340.002,340.002,340.002,340.002,340.002,513
2025-01-312,360.002,360.002,340.002,340.002,340.00930
← NewerPage 7 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.