TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,890.00 | 9,900.00 | 9,840.00 | 9,860.00 | 9,860.00 | 6,186 |
| 2026-04-22 | 9,870.00 | 9,900.00 | 9,870.00 | 9,890.00 | 9,890.00 | 1,785 |
| 2026-04-21 | 9,890.00 | 9,900.00 | 9,800.00 | 9,870.00 | 9,870.00 | 3,381 |
| 2026-04-20 | 9,910.00 | 9,910.00 | 9,800.00 | 9,890.00 | 9,890.00 | 4,151 |
| 2026-04-17 | 10,100.00 | 10,100.00 | 9,900.00 | 9,910.00 | 9,910.00 | 3,652 |
| 2026-04-16 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 3,342 |
| 2026-04-15 | 10,110.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,083 |
| 2026-04-14 | 10,010.00 | 10,200.00 | 9,820.00 | 10,110.00 | 10,110.00 | 3,229 |
| 2026-04-13 | 10,000.00 | 10,200.00 | 9,820.00 | 10,010.00 | 10,010.00 | 3,498 |
| 2026-04-10 | 9,840.00 | 10,030.00 | 9,840.00 | 10,000.00 | 10,000.00 | 1,725 |
| 2026-04-09 | 9,810.00 | 10,000.00 | 9,780.00 | 9,840.00 | 9,840.00 | 2,835 |
| 2026-04-08 | 9,700.00 | 9,850.00 | 9,610.00 | 9,810.00 | 9,810.00 | 5,432 |
| 2026-04-02 | 9,600.00 | 9,780.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,926 |
| 2026-04-01 | 9,530.00 | 9,610.00 | 9,510.00 | 9,600.00 | 9,600.00 | 432,530 |
| 2026-03-31 | 9,510.00 | 9,600.00 | 9,510.00 | 9,530.00 | 9,530.00 | 2,121 |
| 2026-03-30 | 9,510.00 | 9,510.00 | 9,500.00 | 9,510.00 | 9,510.00 | 2,328 |
| 2026-03-27 | 9,480.00 | 9,600.00 | 9,480.00 | 9,510.00 | 9,510.00 | 204,197 |
| 2026-03-26 | 9,470.00 | 9,600.00 | 9,470.00 | 9,480.00 | 9,480.00 | 5,327 |
| 2026-03-25 | 9,480.00 | 9,480.00 | 9,300.00 | 9,470.00 | 9,470.00 | 78,680 |
| 2026-03-24 | 9,480.00 | 9,500.00 | 9,460.00 | 9,480.00 | 9,480.00 | 4,570 |
| 2026-03-23 | 9,500.00 | 9,500.00 | 9,460.00 | 9,480.00 | 9,480.00 | 4,030 |
| 2026-03-20 | 9,480.00 | 9,500.00 | 9,460.00 | 9,500.00 | 9,500.00 | 3,735 |
| 2026-03-19 | 9,500.00 | 9,500.00 | 9,450.00 | 9,480.00 | 9,480.00 | 844,974 |
| 2026-03-18 | 9,500.00 | 9,500.00 | 9,460.00 | 9,500.00 | 9,500.00 | 7,930 |
| 2026-03-17 | 9,600.00 | 9,690.00 | 9,450.00 | 9,500.00 | 9,500.00 | 10,245 |
| 2026-03-16 | 9,650.00 | 9,700.00 | 9,460.00 | 9,600.00 | 9,600.00 | 10,741 |
| 2026-03-13 | 9,690.00 | 9,690.00 | 9,550.00 | 9,650.00 | 9,650.00 | 113,264 |
| 2026-03-12 | 9,720.00 | 9,720.00 | 9,600.00 | 9,690.00 | 9,690.00 | 2,593 |
| 2026-03-11 | 9,710.00 | 9,750.00 | 9,600.00 | 9,720.00 | 9,720.00 | 3,406 |
| 2026-03-10 | 9,750.00 | 9,750.00 | 9,600.00 | 9,710.00 | 9,710.00 | 7,302 |
| 2026-03-09 | 9,750.00 | 9,780.00 | 9,600.00 | 9,750.00 | 9,750.00 | 5,541 |
| 2026-03-06 | 9,760.00 | 9,800.00 | 9,570.00 | 9,750.00 | 9,750.00 | 6,436 |
| 2026-03-05 | 9,820.00 | 9,820.00 | 9,700.00 | 9,760.00 | 9,760.00 | 1,433 |
| 2026-03-04 | 9,960.00 | 9,960.00 | 9,800.00 | 9,820.00 | 9,820.00 | 256,637 |
| 2026-03-03 | 9,990.00 | 9,990.00 | 9,930.00 | 9,960.00 | 9,960.00 | 4,583 |
| 2026-03-02 | 10,130.00 | 10,130.00 | 9,930.00 | 9,990.00 | 9,990.00 | 5,999 |
| 2026-02-27 | 10,190.00 | 10,190.00 | 9,990.00 | 10,130.00 | 10,130.00 | 3,818 |
| 2026-02-26 | 10,230.00 | 10,290.00 | 10,050.00 | 10,190.00 | 10,190.00 | 27,364 |
| 2026-02-25 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0 |
| 2026-02-24 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0 |
| 2026-02-23 | 10,270.00 | 10,290.00 | 10,100.00 | 10,230.00 | 10,230.00 | 3,312 |
| 2026-02-20 | 10,300.00 | 10,310.00 | 10,200.00 | 10,270.00 | 10,270.00 | 3,187 |
| 2026-02-19 | 10,310.00 | 10,310.00 | 10,200.00 | 10,300.00 | 10,300.00 | 483,814 |
| 2026-02-18 | 10,240.00 | 10,310.00 | 10,240.00 | 10,310.00 | 10,310.00 | 4,322 |
| 2026-02-17 | 10,380.00 | 10,380.00 | 10,200.00 | 10,240.00 | 10,240.00 | 491,649 |
| 2026-02-16 | 10,450.00 | 10,450.00 | 10,310.00 | 10,380.00 | 10,380.00 | 1,767 |
| 2026-02-13 | 10,420.00 | 10,500.00 | 10,340.00 | 10,450.00 | 10,450.00 | 1,172,824 |
| 2026-02-12 | 10,500.00 | 10,500.00 | 10,330.00 | 10,420.00 | 10,420.00 | 55,452 |
| 2026-02-11 | 10,470.00 | 10,500.00 | 10,470.00 | 10,500.00 | 10,500.00 | 157,749 |
| 2026-02-10 | 10,330.00 | 10,500.00 | 10,330.00 | 10,470.00 | 10,470.00 | 6,259 |
| 2026-02-09 | 10,130.00 | 10,330.00 | 10,130.00 | 10,330.00 | 10,330.00 | 1,646 |
| 2026-02-06 | 9,970.00 | 10,160.00 | 9,910.00 | 10,130.00 | 10,130.00 | 403,649 |
| 2026-02-05 | 9,860.00 | 10,050.00 | 9,730.00 | 9,970.00 | 9,970.00 | 2,424 |
| 2026-02-04 | 9,730.00 | 9,900.00 | 9,730.00 | 9,860.00 | 9,860.00 | 2,376 |
| 2026-02-03 | 9,730.00 | 9,730.00 | 9,700.00 | 9,730.00 | 9,730.00 | 659 |
| 2026-02-02 | 9,640.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,730.00 | 4,133 |
| 2026-01-30 | 9,550.00 | 9,700.00 | 9,550.00 | 9,640.00 | 9,640.00 | 4,547 |
| 2026-01-29 | 9,540.00 | 9,700.00 | 9,490.00 | 9,550.00 | 9,550.00 | 111,542 |
| 2026-01-28 | 9,540.00 | 9,540.00 | 9,530.00 | 9,540.00 | 9,540.00 | 21,531 |
| 2026-01-27 | 9,540.00 | 9,540.00 | 9,500.00 | 9,540.00 | 9,540.00 | 3,484 |
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.