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
2025-01-302,360.002,360.002,360.002,360.002,360.002,418
2025-01-292,360.002,360.002,360.002,360.002,360.00790
2025-01-282,360.002,400.002,360.002,360.002,360.002,155
2025-01-272,360.002,380.002,360.002,360.002,360.00742
2025-01-242,360.002,360.002,360.002,360.002,360.005,250
2025-01-232,380.002,380.002,360.002,360.002,360.00656
2025-01-222,380.002,380.002,360.002,380.002,380.00167
2025-01-212,380.002,380.002,380.002,380.002,380.00619
2025-01-202,380.002,380.002,380.002,380.002,380.001,951
2025-01-172,380.002,400.002,380.002,380.002,380.00284
2025-01-162,400.002,400.002,380.002,380.002,380.005,241
2025-01-152,400.002,420.002,380.002,400.002,400.001,008
2025-01-142,420.002,420.002,400.002,400.002,400.002,828
2025-01-132,380.002,420.002,380.002,420.002,420.00924
2025-01-102,380.002,500.002,380.002,380.002,380.0010
2025-01-092,380.002,500.002,380.002,380.002,380.00214
2025-01-082,360.002,500.002,360.002,380.002,380.00936
2025-01-072,360.002,420.002,360.002,360.002,360.00334
2025-01-062,360.002,400.002,360.002,360.002,360.0010
2025-01-032,360.002,500.002,360.002,360.002,360.00280
2025-01-022,360.002,400.002,360.002,360.002,360.00812,674
2024-12-312,360.002,380.002,360.002,360.002,360.00247
2024-12-302,400.002,400.002,300.002,360.002,360.002,770
2024-12-272,380.002,420.002,380.002,400.002,400.001,074
2024-12-242,380.002,420.002,380.002,380.002,380.0041
2024-12-232,360.002,400.002,360.002,380.002,380.00814,080
2024-12-202,420.002,420.002,180.002,360.002,360.00949
2024-12-192,420.002,420.002,400.002,420.002,420.00120
2024-12-182,420.002,420.002,420.002,420.002,420.001,850
2024-12-172,420.002,420.002,420.002,420.002,420.001,340
2024-12-162,420.002,420.002,420.002,420.002,420.00260
2024-12-132,420.002,440.002,420.002,420.002,420.00677
2024-12-122,420.002,420.002,420.002,420.002,420.000
2024-12-112,440.002,500.002,400.002,420.002,420.001,872
2024-12-102,400.002,500.002,400.002,440.002,440.00757
2024-12-062,400.002,400.002,400.002,400.002,400.000
2024-12-052,400.002,500.002,400.002,400.002,400.00504
2024-12-042,400.002,600.002,400.002,400.002,400.0049
2024-12-032,400.002,600.002,400.002,400.002,400.00140
2024-12-022,400.002,620.002,400.002,400.002,400.00123
2024-11-292,400.002,620.002,400.002,400.002,400.0019
2024-11-282,400.002,400.002,300.002,400.002,400.001,320
2024-11-262,400.002,400.002,400.002,400.002,400.00690
2024-11-252,400.002,440.002,400.002,400.002,400.001,124
2024-11-222,400.002,440.002,400.002,400.002,400.00188
2024-11-212,400.002,440.002,400.002,400.002,400.00480
2024-11-202,400.002,400.002,400.002,400.002,400.000
2024-11-192,400.002,420.002,400.002,400.002,400.001,107
2024-11-182,400.002,420.002,400.002,400.002,400.00377
2024-11-152,400.002,400.002,400.002,400.002,400.001,691
2024-11-142,420.002,420.002,400.002,400.002,400.001,396
2024-11-132,420.002,420.002,400.002,420.002,420.00920
2024-11-122,420.002,420.002,420.002,420.002,420.001,170
2024-11-112,420.002,420.002,400.002,420.002,420.002,380
2024-11-082,420.002,420.002,420.002,420.002,420.007,729
2024-11-072,420.002,620.002,420.002,420.002,420.00105
2024-11-062,420.002,420.002,420.002,420.002,420.000
2024-11-052,420.002,420.002,420.002,420.002,420.002,500
2024-11-042,420.002,420.002,420.002,420.002,420.000
2024-11-012,420.002,460.002,420.002,420.002,420.0040
← NewerPage 8 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.