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
2024-10-312,420.002,420.002,420.002,420.002,420.000
2024-10-302,420.002,420.002,420.002,420.002,420.001,278
2024-10-292,420.002,420.002,400.002,420.002,420.003,204
2024-10-282,420.002,420.002,420.002,420.002,420.004,279
2024-10-252,420.002,420.002,420.002,420.002,420.006,576
2024-10-242,420.002,440.002,420.002,420.002,420.00120
2024-10-232,420.002,420.002,420.002,420.002,420.000
2024-10-222,420.002,420.002,420.002,420.002,420.004,000
2024-10-212,420.002,420.002,420.002,420.002,420.0010
2024-10-182,400.002,420.002,400.002,420.002,420.001,058
2024-10-172,400.002,420.002,400.002,400.002,400.00310
2024-10-162,400.002,400.002,400.002,400.002,400.00210,262
2024-10-152,400.002,400.002,400.002,400.002,400.00940
2024-10-112,400.002,400.002,400.002,400.002,400.00364
2024-10-102,400.002,400.002,400.002,400.002,400.001,159
2024-10-092,400.002,400.002,400.002,400.002,400.00525
2024-10-082,420.002,420.002,400.002,400.002,400.001,445
2024-10-072,420.002,460.002,400.002,420.002,420.00585
2024-10-042,460.002,460.002,420.002,420.002,420.00731
2024-10-032,460.002,460.002,420.002,460.002,460.00118
2024-10-022,460.002,460.002,460.002,460.002,460.00549
2024-10-012,460.002,460.002,460.002,460.002,460.00793
2024-09-302,460.002,460.002,460.002,460.002,460.00657
2024-09-272,460.002,460.002,460.002,460.002,460.005,154
2024-09-262,460.002,620.002,440.002,460.002,460.0020
2024-09-252,420.002,460.00260.002,460.002,460.003,370
2024-09-242,420.002,460.002,420.002,420.002,420.00100
2024-09-232,420.002,440.002,420.002,420.002,420.00510
2024-09-202,440.002,440.002,420.002,420.002,420.00675
2024-09-192,440.002,440.002,440.002,440.002,440.0030
2024-09-182,440.002,440.002,420.002,440.002,440.00206
2024-09-172,440.002,440.002,420.002,440.002,440.0030
2024-09-132,400.002,460.002,400.002,440.002,440.0011,555
2024-09-122,400.002,400.002,400.002,400.002,400.003,666
2024-09-112,400.002,400.002,200.002,400.002,400.00120
2024-09-102,440.002,440.002,400.002,400.002,400.00813
2024-09-092,400.002,440.002,400.002,440.002,440.002,720
2024-09-062,420.002,420.002,400.002,400.002,400.00910
2024-09-052,400.002,440.002,400.002,420.002,420.00720
2024-09-042,440.002,440.002,400.002,400.002,400.00720
2024-09-032,440.002,440.002,440.002,440.002,440.00310
2024-09-022,440.002,440.002,220.002,440.002,440.00570
2024-08-302,440.002,440.002,440.002,440.002,440.00230
2024-08-292,440.002,440.002,440.002,440.002,440.00544
2024-08-282,460.002,460.002,440.002,440.002,440.00750
2024-08-272,460.002,460.002,460.002,460.002,460.00270
2024-08-262,460.002,460.002,440.002,460.002,460.00298
2024-08-232,460.002,460.002,460.002,460.002,460.00835
2024-08-222,460.002,460.002,460.002,460.002,460.0040
2024-08-212,460.002,460.002,460.002,460.002,460.00857
2024-08-202,460.002,460.002,460.002,460.002,460.00480
2024-08-192,460.002,460.002,460.002,460.002,460.001,672
2024-08-162,460.002,460.002,460.002,460.002,460.000
2024-08-152,460.002,460.002,460.002,460.002,460.00368
2024-08-142,460.002,460.002,460.002,460.002,460.00132
2024-08-132,460.002,460.002,460.002,460.002,460.001,982
2024-08-122,460.002,460.002,460.002,460.002,460.0089
2024-08-092,460.002,460.002,460.002,460.002,460.00588
2024-08-072,460.002,460.002,460.002,460.002,460.001,464
2024-08-062,460.002,480.002,460.002,460.002,460.001,683
← NewerPage 9 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.