TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 100 |
| 2025-07-25 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 70,054 |
| 2025-07-24 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 50 |
| 2025-07-23 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 59 |
| 2025-07-22 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 100 |
| 2025-07-21 | 9,690.00 | 9,690.00 | 9,500.00 | 9,500.00 | 9,500.00 | 618,735 |
| 2025-07-18 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | 722,070 |
| 2025-07-17 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | 160,315 |
| 2025-07-16 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | 600,100 |
| 2025-07-15 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | 639,447 |
| 2025-07-14 | 9,880.00 | 9,880.00 | 9,690.00 | 9,690.00 | 9,690.00 | 35,870 |
| 2025-07-11 | 10,080.00 | 10,080.00 | 9,880.00 | 9,880.00 | 9,880.00 | 648,055 |
| 2025-07-10 | 10,080.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 45 |
| 2025-07-09 | 10,080.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 99 |
| 2025-07-08 | 10,080.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 30 |
| 2025-07-04 | 10,080.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 1,808,010 |
| 2025-07-03 | 10,280.00 | 10,280.00 | 10,080.00 | 10,080.00 | 10,080.00 | 220 |
| 2025-07-02 | 10,280.00 | 10,280.00 | 10,080.00 | 10,280.00 | 10,280.00 | 40 |
| 2025-07-01 | 10,480.00 | 10,480.00 | 10,280.00 | 10,280.00 | 10,280.00 | 124 |
| 2025-06-30 | 10,480.00 | 10,480.00 | 10,280.00 | 10,480.00 | 10,480.00 | 124 |
| 2025-06-27 | 10,480.00 | 10,480.00 | 10,280.00 | 10,480.00 | 10,480.00 | 40 |
| 2025-06-26 | 10,690.00 | 10,690.00 | 10,480.00 | 10,480.00 | 10,480.00 | 239 |
| 2025-06-25 | 10,690.00 | 10,690.00 | 10,480.00 | 10,690.00 | 10,690.00 | 10 |
| 2025-06-24 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0 |
| 2025-06-23 | 10,690.00 | 10,690.00 | 10,480.00 | 10,690.00 | 10,690.00 | 30 |
| 2025-06-20 | 10,690.00 | 10,690.00 | 10,480.00 | 10,690.00 | 10,690.00 | 101 |
| 2025-06-19 | 10,900.00 | 10,900.00 | 10,690.00 | 10,690.00 | 10,690.00 | 368 |
| 2025-06-18 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 37 |
| 2025-06-17 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 20 |
| 2025-06-16 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 50 |
| 2025-06-13 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 10 |
| 2025-06-12 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 200,010 |
| 2025-06-11 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 10 |
| 2025-06-10 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2025-06-09 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 255,601 |
| 2025-06-06 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2025-06-05 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 417,000 |
| 2025-06-04 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 34 |
| 2025-06-03 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 34 |
| 2025-06-02 | 10,900.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 68 |
| 2025-05-30 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 10 |
| 2025-05-29 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 140 |
| 2025-05-28 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 59 |
| 2025-05-27 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 529 |
| 2025-05-26 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 230 |
| 2025-05-23 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 1,011 |
| 2025-05-22 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 140 |
| 2025-05-21 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 2,608,035 |
| 2025-05-20 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 110 |
| 2025-05-19 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 190 |
| 2025-05-16 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 30 |
| 2025-05-15 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 20 |
| 2025-05-14 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 10 |
| 2025-05-13 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 20 |
| 2025-05-12 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 30 |
| 2025-05-09 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 300 |
| 2025-05-08 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 120 |
| 2025-05-07 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 100 |
| 2025-05-06 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 20 |
| 2025-05-05 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 120 |
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.