TOL GASES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,770.00 | 1,770.00 | 1,600.00 | 1,680.00 | 1,680.00 | 5,386 |
| 2026-10-13 | 1,800.00 | 1,840.00 | 1,590.00 | 1,770.00 | 1,770.00 | 1,760 |
| 2026-10-12 | 1,840.00 | 1,850.00 | 1,590.00 | 1,800.00 | 1,800.00 | 2,449 |
| 2026-10-09 | 1,730.00 | 1,850.00 | 1,730.00 | 1,840.00 | 1,840.00 | 6,934 |
| 2026-10-08 | 1,790.00 | 1,790.00 | 1,700.00 | 1,730.00 | 1,730.00 | 7,518 |
| 2026-10-07 | 1,870.00 | 1,870.00 | 1,700.00 | 1,790.00 | 1,790.00 | 8,008 |
| 2026-10-06 | 1,740.00 | 1,900.00 | 1,740.00 | 1,870.00 | 1,870.00 | 3,456 |
| 2026-10-05 | 1,730.00 | 1,790.00 | 1,700.00 | 1,740.00 | 1,740.00 | 182,800 |
| 2026-10-02 | 1,760.00 | 1,770.00 | 1,670.00 | 1,730.00 | 1,730.00 | 6,876 |
| 2026-10-01 | 1,780.00 | 1,790.00 | 1,700.00 | 1,760.00 | 1,760.00 | 181,139 |
| 2026-09-30 | 1,780.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 3,535 |
| 2026-09-29 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 7,865 |
| 2026-09-28 | 1,810.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,721 |
| 2026-09-25 | 1,790.00 | 1,840.00 | 1,790.00 | 1,810.00 | 1,810.00 | 2,764 |
| 2026-09-24 | 1,790.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,790.00 | 9,710 |
| 2026-09-23 | 1,770.00 | 1,850.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1,720 |
| 2026-09-22 | 1,770.00 | 1,850.00 | 1,760.00 | 1,770.00 | 1,770.00 | 6,920 |
| 2026-09-21 | 1,790.00 | 1,800.00 | 1,600.00 | 1,770.00 | 1,770.00 | 505,307 |
| 2026-09-18 | 1,810.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,790.00 | 4,715 |
| 2026-09-17 | 1,820.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,810.00 | 13,290 |
| 2026-09-16 | 1,900.00 | 1,900.00 | 1,760.00 | 1,820.00 | 1,820.00 | 4,053 |
| 2026-09-15 | 1,860.00 | 2,000.00 | 1,760.00 | 1,900.00 | 1,900.00 | 7,452 |
| 2026-09-14 | 1,760.00 | 1,990.00 | 1,760.00 | 1,860.00 | 1,860.00 | 5,346 |
| 2026-09-11 | 1,830.00 | 1,830.00 | 1,750.00 | 1,760.00 | 1,760.00 | 18,907 |
| 2026-09-10 | 2,070.00 | 2,070.00 | 1,760.00 | 1,830.00 | 1,830.00 | 40,276 |
| 2026-09-09 | 2,300.00 | 2,300.00 | 1,960.00 | 2,070.00 | 2,070.00 | 20,925 |
| 2026-09-08 | 2,020.00 | 2,320.00 | 2,020.00 | 2,300.00 | 2,300.00 | 45,233 |
| 2026-09-07 | 1,830.00 | 2,100.00 | 1,800.00 | 2,020.00 | 2,020.00 | 116,275 |
| 2026-09-04 | 1,840.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,830.00 | 10,680 |
| 2026-09-03 | 1,870.00 | 1,880.00 | 1,820.00 | 1,840.00 | 1,840.00 | 4,183 |
| 2026-09-02 | 1,870.00 | 1,900.00 | 1,830.00 | 1,870.00 | 1,870.00 | 5,006 |
| 2026-09-01 | 1,830.00 | 1,900.00 | 1,820.00 | 1,870.00 | 1,870.00 | 4,534 |
| 2026-08-31 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 5,463 |
| 2026-08-28 | 1,980.00 | 1,990.00 | 1,800.00 | 1,850.00 | 1,850.00 | 12,636 |
| 2026-08-27 | 1,980.00 | 2,000.00 | 1,830.00 | 1,980.00 | 1,980.00 | 14,158 |
| 2026-08-26 | 1,810.00 | 2,000.00 | 1,810.00 | 1,980.00 | 1,980.00 | 7,816 |
| 2026-08-24 | 1,750.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,810.00 | 20,991 |
| 2026-08-21 | 1,730.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,750.00 | 21,294 |
| 2026-08-20 | 1,690.00 | 1,750.00 | 1,690.00 | 1,730.00 | 1,730.00 | 7,047 |
| 2026-08-19 | 1,580.00 | 1,700.00 | 1,580.00 | 1,690.00 | 1,690.00 | 22,976 |
| 2026-08-18 | 1,500.00 | 1,700.00 | 1,500.00 | 1,580.00 | 1,580.00 | 13,900 |
| 2026-08-17 | 1,490.00 | 1,660.00 | 1,490.00 | 1,500.00 | 1,500.00 | 2,549 |
| 2026-08-14 | 1,460.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1,686 |
| 2026-08-13 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 2,871 |
| 2026-08-12 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3,728 |
| 2026-08-11 | 1,500.00 | 1,500.00 | 1,330.00 | 1,460.00 | 1,460.00 | 3,258 |
| 2026-08-10 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 3,406 |
| 2026-08-07 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 4,596 |
| 2026-08-06 | 1,390.00 | 1,500.00 | 1,390.00 | 1,500.00 | 1,500.00 | 988 |
| 2026-08-05 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,470 |
| 2026-08-04 | 1,320.00 | 1,390.00 | 1,320.00 | 1,380.00 | 1,380.00 | 3,220 |
| 2026-08-03 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,675 |
| 2026-07-31 | 1,390.00 | 1,430.00 | 1,200.00 | 1,340.00 | 1,340.00 | 3,105 |
| 2026-07-30 | 1,430.00 | 1,430.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3,583 |
| 2026-07-29 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1,249 |
| 2026-07-28 | 1,420.00 | 1,430.00 | 1,250.00 | 1,410.00 | 1,410.00 | 7,135 |
| 2026-07-27 | 1,410.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 3,298 |
| 2026-07-24 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,455 |
| 2026-07-23 | 1,430.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,527 |
| 2026-07-22 | 1,420.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,430.00 | 7,754 |
Page 1 of 3 · 124 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.