TOL GASES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 589 |
| 2025-10-23 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | 10,376 |
| 2025-10-22 | 890.00 | 890.00 | 850.00 | 880.00 | 880.00 | 807 |
| 2025-10-21 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 599 |
| 2025-10-20 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 270 |
| 2025-10-17 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 615 |
| 2025-10-16 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1,230 |
| 2025-10-15 | 880.00 | 890.00 | 850.00 | 880.00 | 880.00 | 953 |
| 2025-10-13 | 870.00 | 890.00 | 850.00 | 880.00 | 880.00 | 614 |
| 2025-10-10 | 890.00 | 890.00 | 850.00 | 870.00 | 870.00 | 752 |
| 2025-10-09 | 890.00 | 890.00 | 850.00 | 890.00 | 890.00 | 160 |
| 2025-10-08 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 100 |
| 2025-10-07 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 852 |
| 2025-10-06 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 2,089 |
| 2025-10-03 | 870.00 | 1,000.00 | 870.00 | 870.00 | 870.00 | 511 |
| 2025-10-02 | 870.00 | 1,000.00 | 870.00 | 870.00 | 870.00 | 90 |
| 2025-10-01 | 870.00 | 870.00 | 855.00 | 870.00 | 870.00 | 774 |
| 2025-09-30 | 840.00 | 870.00 | 840.00 | 870.00 | 870.00 | 1,050 |
| 2025-09-29 | 855.00 | 870.00 | 830.00 | 840.00 | 840.00 | 4,252 |
| 2025-09-26 | 860.00 | 870.00 | 820.00 | 855.00 | 855.00 | 3,047 |
| 2025-09-25 | 860.00 | 870.00 | 860.00 | 860.00 | 860.00 | 24 |
| 2025-09-24 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 2,342 |
| 2025-09-23 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1,984 |
| 2025-09-22 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1,382 |
| 2025-09-19 | 870.00 | 870.00 | 800.00 | 860.00 | 860.00 | 501 |
| 2025-09-18 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 206 |
| 2025-09-17 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1,907 |
| 2025-09-16 | 870.00 | 880.00 | 870.00 | 870.00 | 870.00 | 510 |
| 2025-09-15 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 2,461 |
| 2025-09-12 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1,058 |
| 2025-09-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 82 |
| 2025-09-10 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 942 |
| 2025-09-09 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 979 |
| 2025-09-08 | 905.00 | 905.00 | 870.00 | 870.00 | 870.00 | 2,058 |
| 2025-09-04 | 980.00 | 990.00 | 870.00 | 905.00 | 905.00 | 4,030 |
| 2025-09-03 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 6,592 |
| 2025-09-02 | 960.00 | 1,100.00 | 960.00 | 1,000.00 | 1,000.00 | 9,934 |
| 2025-09-01 | 970.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 10,409 |
| 2025-08-29 | 945.00 | 1,000.00 | 945.00 | 970.00 | 970.00 | 5,467 |
| 2025-08-28 | 990.00 | 990.00 | 920.00 | 945.00 | 945.00 | 886 |
| 2025-08-27 | 1,000.00 | 1,000.00 | 920.00 | 990.00 | 990.00 | 1,092 |
| 2025-08-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,823 |
| 2025-08-25 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 3,550 |
| 2025-08-22 | 920.00 | 1,000.00 | 920.00 | 1,000.00 | 1,000.00 | 10,197 |
| 2025-08-21 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 5,889 |
| 2025-08-20 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 460 |
| 2025-08-19 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-08-18 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 339 |
| 2025-08-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 20 |
| 2025-08-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 478 |
| 2025-08-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-08-12 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 28 |
| 2025-08-11 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 790 |
| 2025-08-07 | 800.00 | 900.00 | 800.00 | 800.00 | 800.00 | 44 |
| 2025-08-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-05 | 800.00 | 880.00 | 800.00 | 800.00 | 800.00 | 60 |
| 2025-08-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-01 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 30 |
| 2025-07-31 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | 10 |
| 2025-07-30 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 10 |
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.