TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,830.00 | 9,950.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1,337 |
| 2026-07-20 | 9,840.00 | 10,020.00 | 9,780.00 | 9,830.00 | 9,830.00 | 1,747 |
| 2026-07-17 | 9,700.00 | 9,890.00 | 9,700.00 | 9,840.00 | 9,840.00 | 1,143 |
| 2026-07-16 | 9,580.00 | 9,770.00 | 9,580.00 | 9,700.00 | 9,700.00 | 251,496 |
| 2026-07-15 | 9,570.00 | 9,670.00 | 9,570.00 | 9,580.00 | 9,580.00 | 2,588 |
| 2026-07-14 | 9,600.00 | 9,670.00 | 9,480.00 | 9,570.00 | 9,570.00 | 3,232 |
| 2026-07-13 | 9,570.00 | 9,670.00 | 9,480.00 | 9,600.00 | 9,600.00 | 1,651 |
| 2026-07-10 | 9,600.00 | 9,670.00 | 9,480.00 | 9,570.00 | 9,570.00 | 1,568 |
| 2026-07-09 | 9,640.00 | 9,670.00 | 9,480.00 | 9,600.00 | 9,600.00 | 130,277 |
| 2026-07-08 | 9,670.00 | 9,680.00 | 9,500.00 | 9,640.00 | 9,640.00 | 3,632 |
| 2026-07-06 | 9,640.00 | 9,690.00 | 9,640.00 | 9,670.00 | 9,670.00 | 1,173 |
| 2026-07-03 | 9,620.00 | 9,710.00 | 9,590.00 | 9,640.00 | 9,640.00 | 2,722 |
| 2026-07-02 | 9,630.00 | 9,680.00 | 9,600.00 | 9,620.00 | 9,620.00 | 2,182 |
| 2026-07-01 | 9,610.00 | 9,680.00 | 9,600.00 | 9,630.00 | 9,630.00 | 2,166 |
| 2026-06-30 | 9,710.00 | 9,710.00 | 9,590.00 | 9,610.00 | 9,610.00 | 3,639 |
| 2026-06-29 | 9,780.00 | 9,970.00 | 9,590.00 | 9,710.00 | 9,710.00 | 3,813 |
| 2026-06-26 | 9,780.00 | 9,970.00 | 9,710.00 | 9,780.00 | 9,780.00 | 2,492 |
| 2026-06-25 | 9,680.00 | 9,780.00 | 9,680.00 | 9,780.00 | 9,780.00 | 2,745 |
| 2026-06-24 | 9,740.00 | 9,740.00 | 9,600.00 | 9,680.00 | 9,680.00 | 1,115 |
| 2026-06-23 | 9,780.00 | 9,800.00 | 9,700.00 | 9,740.00 | 9,740.00 | 1,717 |
| 2026-06-22 | 9,890.00 | 9,890.00 | 9,700.00 | 9,780.00 | 9,780.00 | 136,479 |
| 2026-06-19 | 9,900.00 | 9,910.00 | 9,750.00 | 9,890.00 | 9,890.00 | 2,810 |
| 2026-06-18 | 9,920.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 2,553 |
| 2026-06-17 | 10,000.00 | 10,200.00 | 9,800.00 | 9,920.00 | 9,920.00 | 9,736 |
| 2026-06-16 | 9,940.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 3,288 |
| 2026-06-15 | 9,950.00 | 9,950.00 | 9,930.00 | 9,940.00 | 9,940.00 | 2,443 |
| 2026-06-12 | 9,950.00 | 9,950.00 | 9,930.00 | 9,950.00 | 9,950.00 | 1,082 |
| 2026-06-11 | 10,010.00 | 10,020.00 | 9,930.00 | 9,950.00 | 9,950.00 | 3,383 |
| 2026-06-10 | 10,020.00 | 10,050.00 | 9,950.00 | 10,010.00 | 10,010.00 | 2,359 |
| 2026-06-09 | 10,030.00 | 10,050.00 | 10,000.00 | 10,020.00 | 10,020.00 | 2,247 |
| 2026-06-08 | 10,080.00 | 10,100.00 | 10,000.00 | 10,030.00 | 10,030.00 | 4,937 |
| 2026-06-05 | 10,250.00 | 10,360.00 | 10,050.00 | 10,080.00 | 10,080.00 | 789 |
| 2026-06-04 | 10,250.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | 779 |
| 2026-06-03 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 1,555 |
| 2026-06-02 | 10,440.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,797 |
| 2026-06-01 | 10,430.00 | 10,550.00 | 10,260.00 | 10,440.00 | 10,440.00 | 3,565 |
| 2026-05-29 | 10,460.00 | 10,600.00 | 10,350.00 | 10,430.00 | 10,430.00 | 1,599 |
| 2026-05-28 | 10,450.00 | 10,650.00 | 10,250.00 | 10,460.00 | 10,460.00 | 1,433 |
| 2026-05-26 | 10,250.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 464 |
| 2026-05-25 | 10,050.00 | 10,250.00 | 9,900.00 | 10,250.00 | 10,250.00 | 922 |
| 2026-05-22 | 10,090.00 | 10,250.00 | 9,900.00 | 10,050.00 | 10,050.00 | 3,716 |
| 2026-05-21 | 10,100.00 | 10,260.00 | 9,900.00 | 10,090.00 | 10,090.00 | 2,039 |
| 2026-05-20 | 10,190.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 995 |
| 2026-05-19 | 10,250.00 | 10,250.00 | 10,060.00 | 10,190.00 | 10,190.00 | 1,041 |
| 2026-05-18 | 10,260.00 | 10,300.00 | 10,060.00 | 10,250.00 | 10,250.00 | 4,923 |
| 2026-05-15 | 10,410.00 | 10,410.00 | 10,260.00 | 10,260.00 | 10,260.00 | 101,099 |
| 2026-05-14 | 10,510.00 | 10,600.00 | 10,300.00 | 10,410.00 | 10,410.00 | 263,883 |
| 2026-05-13 | 10,440.00 | 10,640.00 | 10,400.00 | 10,510.00 | 10,510.00 | 102,211 |
| 2026-05-12 | 10,350.00 | 10,550.00 | 10,350.00 | 10,440.00 | 10,440.00 | 1,062 |
| 2026-05-11 | 10,180.00 | 10,380.00 | 10,180.00 | 10,350.00 | 10,350.00 | 1,074 |
| 2026-05-08 | 10,180.00 | 10,300.00 | 10,100.00 | 10,180.00 | 10,180.00 | 2,570 |
| 2026-05-07 | 10,300.00 | 10,350.00 | 10,100.00 | 10,180.00 | 10,180.00 | 3,805 |
| 2026-05-06 | 10,350.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 7,985 |
| 2026-05-05 | 10,350.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 102,851 |
| 2026-05-04 | 10,830.00 | 10,830.00 | 10,300.00 | 10,350.00 | 10,350.00 | 227,458 |
| 2026-04-30 | 10,740.00 | 11,160.00 | 10,300.00 | 10,830.00 | 10,830.00 | 205,438 |
| 2026-04-29 | 10,440.00 | 11,160.00 | 10,100.00 | 10,740.00 | 10,740.00 | 2,122 |
| 2026-04-28 | 10,000.00 | 10,650.00 | 10,000.00 | 10,440.00 | 10,440.00 | 1,762 |
| 2026-04-27 | 9,880.00 | 10,000.00 | 9,850.00 | 9,960.00 | 9,960.00 | 1,842 |
| 2026-04-24 | 9,860.00 | 9,900.00 | 9,850.00 | 9,880.00 | 9,880.00 | 2,169 |
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.