TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9,540.00 | 9,540.00 | 9,510.00 | 9,540.00 | 9,540.00 | 5,440 |
| 2026-01-23 | 9,600.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | 3,981 |
| 2026-01-22 | 9,540.00 | 9,620.00 | 9,540.00 | 9,600.00 | 9,600.00 | 2,433 |
| 2026-01-21 | 9,600.00 | 9,620.00 | 9,450.00 | 9,540.00 | 9,540.00 | 4,758 |
| 2026-01-20 | 9,600.00 | 9,600.00 | 9,560.00 | 9,600.00 | 9,600.00 | 8,416 |
| 2026-01-19 | 9,620.00 | 9,810.00 | 9,600.00 | 9,600.00 | 9,600.00 | 148,105 |
| 2026-01-16 | 9,440.00 | 9,620.00 | 9,440.00 | 9,620.00 | 9,620.00 | 6,478 |
| 2026-01-15 | 9,260.00 | 9,440.00 | 9,260.00 | 9,440.00 | 9,440.00 | 11,990 |
| 2026-01-14 | 9,090.00 | 9,270.00 | 9,090.00 | 9,260.00 | 9,260.00 | 7,216 |
| 2026-01-13 | 9,000.00 | 9,150.00 | 9,000.00 | 9,090.00 | 9,090.00 | 709 |
| 2026-01-09 | 8,910.00 | 9,000.00 | 8,910.00 | 9,000.00 | 9,000.00 | 522 |
| 2026-01-08 | 8,740.00 | 8,910.00 | 8,740.00 | 8,910.00 | 8,910.00 | 2,111 |
| 2026-01-07 | 8,700.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 37,702 |
| 2026-01-06 | 8,680.00 | 8,700.00 | 8,680.00 | 8,700.00 | 8,700.00 | 1,650 |
| 2026-01-05 | 8,510.00 | 8,680.00 | 8,510.00 | 8,680.00 | 8,680.00 | 145 |
| 2026-01-02 | 8,510.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,510.00 | 109 |
| 2025-12-31 | 8,510.00 | 8,620.00 | 8,510.00 | 8,510.00 | 8,510.00 | 34 |
| 2025-12-30 | 8,470.00 | 8,600.00 | 8,470.00 | 8,510.00 | 8,510.00 | 320 |
| 2025-12-29 | 8,460.00 | 8,500.00 | 8,460.00 | 8,470.00 | 8,470.00 | 2,176 |
| 2025-12-24 | 8,450.00 | 8,460.00 | 8,450.00 | 8,460.00 | 8,460.00 | 557 |
| 2025-12-23 | 8,300.00 | 8,450.00 | 8,300.00 | 8,450.00 | 8,450.00 | 173 |
| 2025-12-22 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 34 |
| 2025-12-19 | 8,270.00 | 8,300.00 | 8,270.00 | 8,300.00 | 8,300.00 | 400 |
| 2025-12-18 | 8,270.00 | 8,300.00 | 8,270.00 | 8,270.00 | 8,270.00 | 63 |
| 2025-12-17 | 8,270.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | 1,453 |
| 2025-12-16 | 8,230.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | 1,093 |
| 2025-12-15 | 8,270.00 | 8,270.00 | 8,180.00 | 8,230.00 | 8,230.00 | 1,514 |
| 2025-12-12 | 8,280.00 | 8,280.00 | 8,170.00 | 8,270.00 | 8,270.00 | 1,692 |
| 2025-12-11 | 8,260.00 | 8,280.00 | 8,260.00 | 8,280.00 | 8,280.00 | 1,184 |
| 2025-12-10 | 8,170.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 1,888 |
| 2025-12-08 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0 |
| 2025-12-05 | 8,170.00 | 8,260.00 | 8,110.00 | 8,170.00 | 8,170.00 | 179 |
| 2025-12-04 | 8,100.00 | 8,260.00 | 8,100.00 | 8,170.00 | 8,170.00 | 1,041 |
| 2025-12-03 | 8,100.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | 750 |
| 2025-12-02 | 8,000.00 | 8,110.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,621 |
| 2025-12-01 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 780 |
| 2025-11-28 | 8,000.00 | 8,100.00 | 7,890.00 | 8,100.00 | 8,100.00 | 416 |
| 2025-11-27 | 7,890.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | 408 |
| 2025-11-26 | 7,810.00 | 7,900.00 | 7,810.00 | 7,890.00 | 7,890.00 | 392,183 |
| 2025-11-25 | 7,810.00 | 7,880.00 | 7,750.00 | 7,810.00 | 7,810.00 | 595 |
| 2025-11-24 | 7,800.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,810.00 | 2,375 |
| 2025-11-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 570 |
| 2025-11-20 | 7,800.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 200 |
| 2025-11-19 | 7,890.00 | 7,890.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4,041 |
| 2025-11-18 | 7,900.00 | 8,000.00 | 7,810.00 | 7,890.00 | 7,890.00 | 4,405 |
| 2025-11-17 | 7,860.00 | 8,000.00 | 7,860.00 | 7,900.00 | 7,900.00 | 2,451 |
| 2025-11-14 | 7,800.00 | 7,870.00 | 7,800.00 | 7,860.00 | 7,860.00 | 750 |
| 2025-11-13 | 7,810.00 | 7,840.00 | 7,760.00 | 7,800.00 | 7,800.00 | 7,410 |
| 2025-11-12 | 7,660.00 | 7,810.00 | 7,660.00 | 7,810.00 | 7,810.00 | 348 |
| 2025-11-11 | 7,620.00 | 7,680.00 | 7,620.00 | 7,660.00 | 7,660.00 | 278 |
| 2025-11-10 | 7,550.00 | 7,630.00 | 7,550.00 | 7,620.00 | 7,620.00 | 1,746 |
| 2025-11-07 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 30 |
| 2025-11-06 | 7,530.00 | 7,550.00 | 7,530.00 | 7,550.00 | 7,550.00 | 200 |
| 2025-11-05 | 7,530.00 | 7,550.00 | 7,530.00 | 7,530.00 | 7,530.00 | 33,570 |
| 2025-11-04 | 7,530.00 | 7,590.00 | 7,530.00 | 7,530.00 | 7,530.00 | 420 |
| 2025-10-31 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0 |
| 2025-10-30 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0 |
| 2025-10-28 | 7,500.00 | 7,550.00 | 7,500.00 | 7,530.00 | 7,530.00 | 730 |
| 2025-10-27 | 7,430.00 | 7,520.00 | 7,430.00 | 7,500.00 | 7,500.00 | 2,359 |
| 2025-10-24 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0 |
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.