TANZANIA BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9,690.00 | 9,880.00 | 9,690.00 | 9,800.00 | 9,800.00 | 1,667 |
| 2026-10-13 | 9,690.00 | 9,800.00 | 9,650.00 | 9,690.00 | 9,690.00 | 1,645 |
| 2026-10-12 | 9,680.00 | 9,730.00 | 9,650.00 | 9,690.00 | 9,690.00 | 1,444 |
| 2026-10-09 | 9,700.00 | 9,700.00 | 9,650.00 | 9,680.00 | 9,680.00 | 1,430 |
| 2026-10-08 | 9,750.00 | 9,750.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,110 |
| 2026-10-07 | 9,790.00 | 9,790.00 | 9,750.00 | 9,750.00 | 9,750.00 | 208,898 |
| 2026-10-06 | 9,790.00 | 9,980.00 | 9,780.00 | 9,790.00 | 9,790.00 | 3,819 |
| 2026-10-05 | 9,780.00 | 9,800.00 | 9,770.00 | 9,790.00 | 9,790.00 | 1,100 |
| 2026-10-02 | 9,790.00 | 9,790.00 | 9,770.00 | 9,780.00 | 9,780.00 | 1,884 |
| 2026-10-01 | 9,770.00 | 9,790.00 | 9,770.00 | 9,790.00 | 9,790.00 | 796 |
| 2026-09-30 | 9,780.00 | 9,790.00 | 9,760.00 | 9,770.00 | 9,770.00 | 1,132 |
| 2026-09-29 | 9,780.00 | 9,790.00 | 9,750.00 | 9,780.00 | 9,780.00 | 1,195 |
| 2026-09-28 | 9,800.00 | 9,800.00 | 9,760.00 | 9,780.00 | 9,780.00 | 2,423 |
| 2026-09-25 | 9,800.00 | 9,880.00 | 9,780.00 | 9,800.00 | 9,800.00 | 1,795 |
| 2026-09-24 | 9,840.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,583 |
| 2026-09-23 | 9,940.00 | 9,960.00 | 9,810.00 | 9,840.00 | 9,840.00 | 884 |
| 2026-09-22 | 9,880.00 | 9,960.00 | 9,880.00 | 9,940.00 | 9,940.00 | 704 |
| 2026-09-21 | 9,950.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,880.00 | 3,361 |
| 2026-09-18 | 10,000.00 | 10,000.00 | 9,880.00 | 9,950.00 | 9,950.00 | 1,961 |
| 2026-09-17 | 9,970.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 5,860 |
| 2026-09-16 | 9,970.00 | 9,970.00 | 9,960.00 | 9,970.00 | 9,970.00 | 307,875 |
| 2026-09-15 | 9,990.00 | 10,000.00 | 9,960.00 | 9,970.00 | 9,970.00 | 1,821 |
| 2026-09-14 | 10,000.00 | 10,000.00 | 9,970.00 | 9,990.00 | 9,990.00 | 4,665 |
| 2026-09-11 | 9,980.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | 5,278 |
| 2026-09-10 | 9,990.00 | 9,990.00 | 9,970.00 | 9,980.00 | 9,980.00 | 842 |
| 2026-09-09 | 9,990.00 | 9,990.00 | 9,970.00 | 9,990.00 | 9,990.00 | 2,112 |
| 2026-09-08 | 10,000.00 | 10,000.00 | 9,950.00 | 9,990.00 | 9,990.00 | 763 |
| 2026-09-07 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 4,666 |
| 2026-09-04 | 9,910.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 1,635 |
| 2026-09-03 | 9,930.00 | 10,000.00 | 9,800.00 | 9,910.00 | 9,910.00 | 568,844 |
| 2026-09-02 | 9,990.00 | 10,000.00 | 9,880.00 | 9,930.00 | 9,930.00 | 8,194 |
| 2026-09-01 | 9,890.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 1,851 |
| 2026-08-31 | 9,870.00 | 10,000.00 | 9,800.00 | 9,890.00 | 9,890.00 | 2,541 |
| 2026-08-28 | 9,850.00 | 9,900.00 | 9,800.00 | 9,870.00 | 9,870.00 | 1,289 |
| 2026-08-27 | 9,850.00 | 9,880.00 | 9,800.00 | 9,850.00 | 9,850.00 | 854 |
| 2026-08-26 | 9,880.00 | 9,880.00 | 9,800.00 | 9,850.00 | 9,850.00 | 401,060 |
| 2026-08-24 | 9,900.00 | 9,900.00 | 9,800.00 | 9,880.00 | 9,880.00 | 47,365 |
| 2026-08-21 | 9,890.00 | 9,950.00 | 9,890.00 | 9,900.00 | 9,900.00 | 915 |
| 2026-08-20 | 9,870.00 | 9,900.00 | 9,870.00 | 9,890.00 | 9,890.00 | 985 |
| 2026-08-19 | 9,800.00 | 9,950.00 | 9,800.00 | 9,870.00 | 9,870.00 | 1,511 |
| 2026-08-18 | 9,940.00 | 9,940.00 | 9,800.00 | 9,800.00 | 9,800.00 | 821 |
| 2026-08-17 | 9,930.00 | 9,950.00 | 9,900.00 | 9,940.00 | 9,940.00 | 3,745 |
| 2026-08-14 | 9,950.00 | 9,950.00 | 9,900.00 | 9,930.00 | 9,930.00 | 1,444 |
| 2026-08-13 | 9,980.00 | 9,980.00 | 9,900.00 | 9,950.00 | 9,950.00 | 2,020 |
| 2026-08-12 | 9,970.00 | 10,000.00 | 9,950.00 | 9,980.00 | 9,980.00 | 5,060 |
| 2026-08-11 | 9,950.00 | 10,000.00 | 9,950.00 | 9,970.00 | 9,970.00 | 4,983 |
| 2026-08-10 | 10,000.00 | 10,110.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,100 |
| 2026-08-07 | 10,000.00 | 10,120.00 | 10,000.00 | 10,000.00 | 10,000.00 | 474 |
| 2026-08-06 | 10,090.00 | 10,120.00 | 9,950.00 | 10,000.00 | 10,000.00 | 2,685 |
| 2026-08-05 | 9,990.00 | 10,120.00 | 9,950.00 | 10,090.00 | 10,090.00 | 998 |
| 2026-08-04 | 10,010.00 | 10,010.00 | 9,900.00 | 9,990.00 | 9,990.00 | 3,495 |
| 2026-08-03 | 10,010.00 | 10,030.00 | 10,000.00 | 10,010.00 | 10,010.00 | 101 |
| 2026-07-31 | 10,000.00 | 10,170.00 | 10,000.00 | 10,010.00 | 10,010.00 | 2,379,038 |
| 2026-07-30 | 10,020.00 | 10,170.00 | 9,970.00 | 10,000.00 | 10,000.00 | 611 |
| 2026-07-29 | 10,170.00 | 10,190.00 | 9,970.00 | 10,020.00 | 10,020.00 | 2,698 |
| 2026-07-28 | 10,170.00 | 10,200.00 | 10,000.00 | 10,170.00 | 10,170.00 | 3,180 |
| 2026-07-27 | 10,170.00 | 10,370.00 | 9,990.00 | 10,170.00 | 10,170.00 | 268,357 |
| 2026-07-24 | 10,170.00 | 10,370.00 | 9,990.00 | 10,170.00 | 10,170.00 | 65,811 |
| 2026-07-23 | 9,980.00 | 10,170.00 | 9,980.00 | 10,170.00 | 10,170.00 | 666 |
| 2026-07-22 | 9,800.00 | 9,990.00 | 9,670.00 | 9,980.00 | 9,980.00 | 685,419 |
Page 1 of 2 · 62 trading daysOlder →
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.