TOL GASES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,440.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 2,793 |
| 2026-07-20 | 1,400.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 5,312 |
| 2026-07-17 | 1,370.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2,092 |
| 2026-07-16 | 1,430.00 | 1,430.00 | 1,300.00 | 1,370.00 | 1,370.00 | 6,212 |
| 2026-07-15 | 1,390.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 10,379 |
| 2026-07-14 | 1,450.00 | 1,450.00 | 1,370.00 | 1,390.00 | 1,390.00 | 3,114 |
| 2026-07-13 | 1,450.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3,777 |
| 2026-07-10 | 1,440.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 12,122 |
| 2026-07-09 | 1,470.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,343 |
| 2026-07-08 | 1,450.00 | 1,500.00 | 1,440.00 | 1,470.00 | 1,470.00 | 3,308 |
| 2026-07-06 | 1,460.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,450.00 | 10,238 |
| 2026-07-03 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 4,443 |
| 2026-07-02 | 1,440.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | 4,876 |
| 2026-07-01 | 1,460.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1,782 |
| 2026-06-30 | 1,450.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,460.00 | 7,779 |
| 2026-06-29 | 1,420.00 | 1,470.00 | 1,350.00 | 1,450.00 | 1,450.00 | 6,605 |
| 2026-06-26 | 1,450.00 | 1,490.00 | 1,330.00 | 1,420.00 | 1,420.00 | 4,209 |
| 2026-06-25 | 1,330.00 | 1,500.00 | 1,330.00 | 1,450.00 | 1,450.00 | 3,295 |
| 2026-06-24 | 1,260.00 | 1,400.00 | 1,260.00 | 1,330.00 | 1,330.00 | 1,545 |
| 2026-06-23 | 1,270.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,362 |
| 2026-06-22 | 1,270.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | 3,991 |
| 2026-06-19 | 1,220.00 | 1,330.00 | 1,200.00 | 1,270.00 | 1,270.00 | 9,080 |
| 2026-06-18 | 1,260.00 | 1,260.00 | 1,190.00 | 1,220.00 | 1,220.00 | 3,427 |
| 2026-06-17 | 1,340.00 | 1,340.00 | 1,150.00 | 1,260.00 | 1,260.00 | 18,191 |
| 2026-06-16 | 1,400.00 | 1,440.00 | 1,300.00 | 1,340.00 | 1,340.00 | 8,619 |
| 2026-06-15 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,400.00 | 7,237 |
| 2026-06-12 | 1,480.00 | 1,480.00 | 1,370.00 | 1,450.00 | 1,450.00 | 4,158 |
| 2026-06-11 | 1,470.00 | 1,570.00 | 1,350.00 | 1,480.00 | 1,480.00 | 27,580 |
| 2026-06-10 | 1,360.00 | 1,560.00 | 1,350.00 | 1,470.00 | 1,470.00 | 57,805 |
| 2026-06-09 | 1,210.00 | 1,390.00 | 1,210.00 | 1,360.00 | 1,360.00 | 21,747 |
| 2026-06-08 | 1,110.00 | 1,270.00 | 1,100.00 | 1,210.00 | 1,210.00 | 7,298 |
| 2026-06-05 | 1,010.00 | 1,160.00 | 1,000.00 | 1,110.00 | 1,110.00 | 10,459 |
| 2026-06-04 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 7,253 |
| 2026-06-03 | 945.00 | 1,010.00 | 940.00 | 985.00 | 985.00 | 16,088 |
| 2026-06-02 | 940.00 | 980.00 | 940.00 | 945.00 | 945.00 | 45,296 |
| 2026-06-01 | 905.00 | 980.00 | 890.00 | 940.00 | 940.00 | 101,434 |
| 2026-05-29 | 910.00 | 940.00 | 890.00 | 905.00 | 905.00 | 8,000 |
| 2026-05-28 | 900.00 | 920.00 | 890.00 | 910.00 | 910.00 | 3,952 |
| 2026-05-26 | 905.00 | 910.00 | 870.00 | 900.00 | 900.00 | 2,064 |
| 2026-05-25 | 915.00 | 920.00 | 870.00 | 905.00 | 905.00 | 3,009 |
| 2026-05-22 | 910.00 | 930.00 | 870.00 | 915.00 | 915.00 | 10,992 |
| 2026-05-21 | 945.00 | 945.00 | 870.00 | 910.00 | 910.00 | 2,830 |
| 2026-05-20 | 935.00 | 960.00 | 870.00 | 945.00 | 945.00 | 1,260 |
| 2026-05-19 | 920.00 | 960.00 | 870.00 | 935.00 | 935.00 | 2,143 |
| 2026-05-18 | 905.00 | 960.00 | 890.00 | 920.00 | 920.00 | 3,680 |
| 2026-05-15 | 920.00 | 960.00 | 890.00 | 905.00 | 905.00 | 3,228 |
| 2026-05-14 | 910.00 | 960.00 | 890.00 | 920.00 | 920.00 | 4,051 |
| 2026-05-13 | 940.00 | 960.00 | 900.00 | 910.00 | 910.00 | 12,951 |
| 2026-05-12 | 925.00 | 960.00 | 900.00 | 940.00 | 940.00 | 12,913 |
| 2026-05-11 | 905.00 | 980.00 | 890.00 | 925.00 | 925.00 | 7,152 |
| 2026-05-08 | 935.00 | 980.00 | 890.00 | 905.00 | 905.00 | 2,522 |
| 2026-05-07 | 905.00 | 980.00 | 885.00 | 935.00 | 935.00 | 23,162 |
| 2026-05-06 | 970.00 | 980.00 | 885.00 | 905.00 | 905.00 | 12,117 |
| 2026-05-05 | 965.00 | 980.00 | 880.00 | 970.00 | 970.00 | 8,344 |
| 2026-05-04 | 955.00 | 1,000.00 | 890.00 | 965.00 | 965.00 | 5,781 |
| 2026-04-30 | 940.00 | 980.00 | 890.00 | 955.00 | 955.00 | 11,282 |
| 2026-04-29 | 940.00 | 960.00 | 890.00 | 940.00 | 940.00 | 8,955 |
| 2026-04-28 | 915.00 | 960.00 | 900.00 | 940.00 | 940.00 | 6,304 |
| 2026-04-27 | 950.00 | 960.00 | 890.00 | 915.00 | 915.00 | 3,122 |
| 2026-04-24 | 960.00 | 960.00 | 900.00 | 950.00 | 950.00 | 35,291 |
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.