TOL GASES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 945.00 | 970.00 | 900.00 | 960.00 | 960.00 | 5,187 |
| 2026-04-22 | 905.00 | 950.00 | 900.00 | 945.00 | 945.00 | 3,180 |
| 2026-04-21 | 955.00 | 955.00 | 900.00 | 905.00 | 905.00 | 1,358 |
| 2026-04-20 | 960.00 | 995.00 | 900.00 | 955.00 | 955.00 | 38,961 |
| 2026-04-17 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 1,994 |
| 2026-04-16 | 955.00 | 960.00 | 910.00 | 950.00 | 950.00 | 10,496 |
| 2026-04-15 | 890.00 | 980.00 | 890.00 | 955.00 | 955.00 | 18,096 |
| 2026-04-14 | 915.00 | 950.00 | 850.00 | 890.00 | 890.00 | 4,941 |
| 2026-04-13 | 975.00 | 975.00 | 890.00 | 915.00 | 915.00 | 41,469 |
| 2026-04-10 | 985.00 | 985.00 | 920.00 | 975.00 | 975.00 | 4,623 |
| 2026-04-09 | 950.00 | 1,000.00 | 890.00 | 985.00 | 985.00 | 8,357 |
| 2026-04-08 | 875.00 | 1,000.00 | 875.00 | 950.00 | 950.00 | 24,271 |
| 2026-04-02 | 890.00 | 950.00 | 850.00 | 875.00 | 875.00 | 16,690 |
| 2026-04-01 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 4,872 |
| 2026-03-31 | 925.00 | 925.00 | 855.00 | 890.00 | 890.00 | 6,800 |
| 2026-03-30 | 935.00 | 935.00 | 875.00 | 925.00 | 925.00 | 11,474 |
| 2026-03-27 | 930.00 | 935.00 | 890.00 | 935.00 | 935.00 | 2,856 |
| 2026-03-26 | 935.00 | 935.00 | 890.00 | 930.00 | 930.00 | 3,098 |
| 2026-03-25 | 940.00 | 940.00 | 890.00 | 935.00 | 935.00 | 13,631 |
| 2026-03-24 | 940.00 | 950.00 | 860.00 | 940.00 | 940.00 | 2,778 |
| 2026-03-23 | 950.00 | 950.00 | 855.00 | 940.00 | 940.00 | 4,041 |
| 2026-03-20 | 955.00 | 955.00 | 855.00 | 950.00 | 950.00 | 2,514 |
| 2026-03-19 | 980.00 | 980.00 | 850.00 | 955.00 | 955.00 | 4,318 |
| 2026-03-18 | 985.00 | 985.00 | 940.00 | 980.00 | 980.00 | 5,782 |
| 2026-03-17 | 975.00 | 985.00 | 940.00 | 985.00 | 985.00 | 8,776 |
| 2026-03-16 | 975.00 | 980.00 | 850.00 | 975.00 | 975.00 | 10,556 |
| 2026-03-13 | 985.00 | 985.00 | 950.00 | 975.00 | 975.00 | 8,800 |
| 2026-03-12 | 990.00 | 990.00 | 970.00 | 985.00 | 985.00 | 5,844 |
| 2026-03-11 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 8,885 |
| 2026-03-10 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 3,652 |
| 2026-03-09 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 7,525 |
| 2026-03-06 | 1,000.00 | 1,010.00 | 950.00 | 980.00 | 980.00 | 20,811 |
| 2026-03-05 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,449 |
| 2026-03-04 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 14,512 |
| 2026-03-03 | 1,010.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 31,959 |
| 2026-03-02 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 14,626 |
| 2026-02-27 | 915.00 | 1,020.00 | 890.00 | 1,005.00 | 1,005.00 | 9,978 |
| 2026-02-26 | 890.00 | 1,020.00 | 810.00 | 915.00 | 915.00 | 24,295 |
| 2026-02-25 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-02-24 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-02-23 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 1,740 |
| 2026-02-20 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 8,261 |
| 2026-02-19 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | 28,985 |
| 2026-02-18 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 5,659 |
| 2026-02-17 | 955.00 | 955.00 | 885.00 | 895.00 | 895.00 | 27,056 |
| 2026-02-16 | 910.00 | 1,040.00 | 910.00 | 955.00 | 955.00 | 10,732 |
| 2026-02-13 | 890.00 | 1,020.00 | 850.00 | 910.00 | 910.00 | 39,725 |
| 2026-02-12 | 890.00 | 890.00 | 865.00 | 890.00 | 890.00 | 12,965 |
| 2026-02-11 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | 5,825 |
| 2026-02-10 | 920.00 | 990.00 | 880.00 | 905.00 | 905.00 | 8,636 |
| 2026-02-09 | 900.00 | 1,000.00 | 885.00 | 920.00 | 920.00 | 20,396 |
| 2026-02-06 | 905.00 | 1,000.00 | 880.00 | 900.00 | 900.00 | 22,071 |
| 2026-02-05 | 880.00 | 1,010.00 | 870.00 | 905.00 | 905.00 | 9,407 |
| 2026-02-04 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 4,960 |
| 2026-02-03 | 900.00 | 900.00 | 855.00 | 885.00 | 885.00 | 9,368 |
| 2026-02-02 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 9,453 |
| 2026-01-30 | 910.00 | 910.00 | 850.00 | 900.00 | 900.00 | 7,629 |
| 2026-01-29 | 1,000.00 | 1,000.00 | 850.00 | 910.00 | 910.00 | 14,406 |
| 2026-01-28 | 1,110.00 | 1,110.00 | 950.00 | 1,000.00 | 1,000.00 | 2,688 |
| 2026-01-27 | 1,090.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 4,712 |
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.