TOL GASES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,110.00 | 1,110.00 | 1,030.00 | 1,090.00 | 1,090.00 | 12,280 |
| 2026-01-23 | 1,110.00 | 1,270.00 | 1,100.00 | 1,210.00 | 1,210.00 | 10,556 |
| 2026-01-22 | 1,110.00 | 1,260.00 | 1,110.00 | 1,110.00 | 1,110.00 | 130 |
| 2026-01-21 | 1,080.00 | 1,200.00 | 1,010.00 | 1,110.00 | 1,110.00 | 5,774 |
| 2026-01-20 | 1,150.00 | 1,180.00 | 1,010.00 | 1,080.00 | 1,080.00 | 8,947 |
| 2026-01-19 | 1,010.00 | 1,160.00 | 1,010.00 | 1,150.00 | 1,150.00 | 3,671 |
| 2026-01-16 | 980.00 | 1,100.00 | 900.00 | 1,010.00 | 1,010.00 | 2,811 |
| 2026-01-15 | 1,000.00 | 1,000.00 | 900.00 | 980.00 | 980.00 | 2,237 |
| 2026-01-14 | 1,000.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 2,321 |
| 2026-01-13 | 995.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 4,495 |
| 2026-01-09 | 970.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 1,987 |
| 2026-01-08 | 1,000.00 | 1,000.00 | 900.00 | 970.00 | 970.00 | 5,349 |
| 2026-01-07 | 940.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 4,874 |
| 2026-01-06 | 1,000.00 | 1,000.00 | 870.00 | 940.00 | 940.00 | 3,764 |
| 2026-01-05 | 1,020.00 | 1,030.00 | 900.00 | 1,000.00 | 1,000.00 | 10,227 |
| 2026-01-02 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,689 |
| 2025-12-31 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 894 |
| 2025-12-30 | 1,000.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 11,211 |
| 2025-12-29 | 1,000.00 | 1,100.00 | 950.00 | 1,000.00 | 1,000.00 | 1,321 |
| 2025-12-24 | 1,060.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,257 |
| 2025-12-23 | 1,000.00 | 1,100.00 | 950.00 | 1,060.00 | 1,060.00 | 1,295 |
| 2025-12-22 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,938 |
| 2025-12-19 | 1,110.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,849 |
| 2025-12-18 | 1,000.00 | 1,150.00 | 1,000.00 | 1,110.00 | 1,110.00 | 1,527 |
| 2025-12-17 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 3,243 |
| 2025-12-16 | 795.00 | 900.00 | 795.00 | 900.00 | 900.00 | 165 |
| 2025-12-15 | 800.00 | 900.00 | 790.00 | 795.00 | 795.00 | 8,322 |
| 2025-12-12 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 17,226 |
| 2025-12-11 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 9,118 |
| 2025-12-10 | 865.00 | 900.00 | 850.00 | 850.00 | 850.00 | 2,969 |
| 2025-12-08 | 920.00 | 920.00 | 850.00 | 865.00 | 865.00 | 16,453 |
| 2025-12-05 | 1,000.00 | 1,000.00 | 900.00 | 920.00 | 920.00 | 1,928 |
| 2025-12-04 | 920.00 | 1,000.00 | 870.00 | 1,000.00 | 1,000.00 | 926 |
| 2025-12-03 | 900.00 | 1,000.00 | 875.00 | 920.00 | 920.00 | 1,422 |
| 2025-12-02 | 875.00 | 1,000.00 | 875.00 | 900.00 | 900.00 | 5,161 |
| 2025-12-01 | 875.00 | 1,000.00 | 875.00 | 875.00 | 875.00 | 228 |
| 2025-11-28 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 20 |
| 2025-11-27 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-26 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 352 |
| 2025-11-25 | 850.00 | 875.00 | 850.00 | 850.00 | 850.00 | 235 |
| 2025-11-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 634 |
| 2025-11-21 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 1,053 |
| 2025-11-20 | 875.00 | 875.00 | 850.00 | 860.00 | 860.00 | 1,703 |
| 2025-11-19 | 875.00 | 900.00 | 850.00 | 875.00 | 875.00 | 161 |
| 2025-11-18 | 900.00 | 900.00 | 780.00 | 875.00 | 875.00 | 725 |
| 2025-11-17 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | 375 |
| 2025-11-14 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 1,830 |
| 2025-11-13 | 1,000.00 | 1,000.00 | 900.00 | 960.00 | 960.00 | 694 |
| 2025-11-12 | 930.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 253 |
| 2025-11-11 | 1,000.00 | 1,000.00 | 900.00 | 930.00 | 930.00 | 885 |
| 2025-11-10 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 425 |
| 2025-11-07 | 1,000.00 | 1,000.00 | 890.00 | 900.00 | 900.00 | 646 |
| 2025-11-06 | 880.00 | 1,000.00 | 880.00 | 1,000.00 | 1,000.00 | 1,280 |
| 2025-11-05 | 890.00 | 890.00 | 785.00 | 880.00 | 880.00 | 509 |
| 2025-11-04 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 305 |
| 2025-10-31 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-10-30 | 860.00 | 890.00 | 860.00 | 890.00 | 890.00 | 224 |
| 2025-10-28 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | 461 |
| 2025-10-27 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 3,127 |
| 2025-10-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 589 |
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.