TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 92,650 |
| 2025-10-22 | 7,430.00 | 7,450.00 | 7,430.00 | 7,430.00 | 7,430.00 | 29 |
| 2025-10-21 | 7,410.00 | 7,440.00 | 7,410.00 | 7,430.00 | 7,430.00 | 3,880 |
| 2025-10-20 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 0 |
| 2025-10-17 | 7,400.00 | 7,410.00 | 7,400.00 | 7,410.00 | 7,410.00 | 640 |
| 2025-10-16 | 7,400.00 | 7,410.00 | 7,400.00 | 7,400.00 | 7,400.00 | 10 |
| 2025-10-15 | 7,400.00 | 7,410.00 | 7,400.00 | 7,400.00 | 7,400.00 | 80 |
| 2025-10-13 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,400.00 | 100,983 |
| 2025-10-10 | 7,350.00 | 7,380.00 | 7,350.00 | 7,350.00 | 7,350.00 | 145 |
| 2025-10-09 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 7,350.00 | 2,484 |
| 2025-10-08 | 7,330.00 | 7,350.00 | 7,320.00 | 7,340.00 | 7,340.00 | 726 |
| 2025-10-07 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 549 |
| 2025-10-06 | 7,330.00 | 7,330.00 | 7,320.00 | 7,330.00 | 7,330.00 | 816 |
| 2025-10-03 | 7,310.00 | 7,450.00 | 7,310.00 | 7,330.00 | 7,330.00 | 716 |
| 2025-10-02 | 7,320.00 | 7,330.00 | 7,310.00 | 7,310.00 | 7,310.00 | 2,469 |
| 2025-10-01 | 7,320.00 | 7,330.00 | 7,320.00 | 7,320.00 | 7,320.00 | 10 |
| 2025-09-30 | 7,300.00 | 7,320.00 | 7,300.00 | 7,320.00 | 7,320.00 | 280 |
| 2025-09-29 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 301 |
| 2025-09-26 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 1,983 |
| 2025-09-25 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 7,728 |
| 2025-09-24 | 7,230.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 3,748 |
| 2025-09-23 | 7,220.00 | 7,300.00 | 7,220.00 | 7,230.00 | 7,230.00 | 10,023 |
| 2025-09-22 | 7,150.00 | 7,260.00 | 7,150.00 | 7,220.00 | 7,220.00 | 2,770 |
| 2025-09-19 | 7,230.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | 14,625 |
| 2025-09-18 | 7,200.00 | 7,300.00 | 7,060.00 | 7,230.00 | 7,230.00 | 3,562 |
| 2025-09-17 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 230 |
| 2025-09-16 | 7,260.00 | 7,350.00 | 7,190.00 | 7,200.00 | 7,200.00 | 13,464 |
| 2025-09-15 | 7,320.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | 1,430 |
| 2025-09-12 | 7,320.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | 2,950 |
| 2025-09-11 | 7,360.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | 1,130 |
| 2025-09-10 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | 593 |
| 2025-09-09 | 7,490.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | 41,897 |
| 2025-09-08 | 7,360.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 6,281 |
| 2025-09-04 | 7,470.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | 6,392 |
| 2025-09-03 | 7,450.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,470.00 | 3,084 |
| 2025-09-02 | 7,500.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | 1,513 |
| 2025-09-01 | 7,600.00 | 7,600.00 | 7,490.00 | 7,500.00 | 7,500.00 | 2,490 |
| 2025-08-29 | 7,640.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 842 |
| 2025-08-28 | 7,740.00 | 7,740.00 | 7,600.00 | 7,640.00 | 7,640.00 | 4,277 |
| 2025-08-27 | 7,750.00 | 7,750.00 | 7,700.00 | 7,740.00 | 7,740.00 | 3,938 |
| 2025-08-26 | 7,760.00 | 7,760.00 | 7,700.00 | 7,750.00 | 7,750.00 | 5,240 |
| 2025-08-25 | 7,790.00 | 7,790.00 | 7,700.00 | 7,760.00 | 7,760.00 | 11,684 |
| 2025-08-22 | 7,790.00 | 7,800.00 | 7,750.00 | 7,790.00 | 7,790.00 | 5,000 |
| 2025-08-21 | 7,780.00 | 7,810.00 | 7,630.00 | 7,790.00 | 7,790.00 | 19,551 |
| 2025-08-20 | 7,730.00 | 7,810.00 | 7,730.00 | 7,780.00 | 7,780.00 | 143,759 |
| 2025-08-19 | 7,770.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,730.00 | 32,399 |
| 2025-08-18 | 7,810.00 | 7,810.00 | 7,700.00 | 7,770.00 | 7,770.00 | 12,549 |
| 2025-08-15 | 7,960.00 | 7,960.00 | 7,810.00 | 7,810.00 | 7,810.00 | 202,154 |
| 2025-08-14 | 8,120.00 | 8,120.00 | 7,960.00 | 7,960.00 | 7,960.00 | 525,452 |
| 2025-08-13 | 8,280.00 | 8,280.00 | 8,120.00 | 8,120.00 | 8,120.00 | 437 |
| 2025-08-12 | 8,440.00 | 8,440.00 | 8,280.00 | 8,280.00 | 8,280.00 | 1,064 |
| 2025-08-11 | 8,610.00 | 8,610.00 | 8,440.00 | 8,440.00 | 8,440.00 | 403,363 |
| 2025-08-07 | 8,780.00 | 8,780.00 | 8,610.00 | 8,610.00 | 8,610.00 | 101,543 |
| 2025-08-06 | 8,950.00 | 8,950.00 | 8,780.00 | 8,780.00 | 8,780.00 | 135 |
| 2025-08-05 | 9,130.00 | 9,130.00 | 8,950.00 | 8,950.00 | 8,950.00 | 625 |
| 2025-08-04 | 9,130.00 | 9,130.00 | 8,950.00 | 9,130.00 | 9,130.00 | 70 |
| 2025-08-01 | 9,130.00 | 9,130.00 | 8,950.00 | 9,130.00 | 9,130.00 | 2,000,025 |
| 2025-07-31 | 9,130.00 | 9,130.00 | 8,950.00 | 9,130.00 | 9,130.00 | 105 |
| 2025-07-30 | 9,310.00 | 9,310.00 | 9,130.00 | 9,130.00 | 9,130.00 | 152 |
| 2025-07-29 | 9,500.00 | 9,500.00 | 9,310.00 | 9,310.00 | 9,310.00 | 85,151 |
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.