Skip to main content
logo
CRDB Bank Plc (DAR:CRDB)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
2,670.00
+120.00 (4.71%)
At close: Mar 9, 2026

CRDB Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,670.002,670.002,590.002,670.002,670.004.71%5,332,986
Mar 6, 20262,550.002,660.002,530.002,550.002,550.00-4.14%1,639,484
Mar 5, 20262,660.002,760.002,660.002,660.002,660.00-4.66%1,073,278
Mar 4, 20262,790.002,880.002,770.002,790.002,790.00-4.12%1,044,471
Mar 3, 20262,910.003,000.002,860.002,910.002,910.00-3.32%1,612,731
Mar 2, 20263,010.003,050.002,940.003,010.003,010.00-0.33%1,311,617
Feb 27, 20263,020.003,050.003,000.003,020.003,020.000.67%3,200,876
Feb 26, 20263,000.003,040.002,980.003,000.003,000.000.67%3,015,195
Feb 23, 20262,980.003,020.002,890.002,980.002,980.001.36%3,564,710
Feb 20, 20262,940.003,010.002,910.002,940.002,940.00-3.92%1,923,877
Feb 19, 20263,060.003,140.002,990.003,060.003,060.00-2.55%3,087,817
Feb 18, 20263,140.003,150.003,020.003,140.003,140.004.67%5,393,693
Feb 17, 20263,000.003,020.002,880.003,000.003,000.004.17%4,010,849
Feb 16, 20262,880.002,900.002,790.002,880.002,880.003.97%2,548,713
Feb 13, 20262,770.002,770.002,710.002,770.002,770.004.92%2,207,730
Feb 12, 20262,640.002,710.002,600.002,640.002,640.001.93%3,044,571
Feb 11, 20262,590.002,640.002,510.002,590.002,590.002.78%2,583,090
Feb 10, 20262,520.002,540.002,500.002,520.002,520.00-1,610,173
Feb 9, 20262,520.002,640.002,440.002,520.002,520.00-1,814,768
Feb 6, 20262,520.002,550.002,420.002,520.002,520.003.70%3,824,980
Feb 5, 20262,430.002,430.002,320.002,430.002,430.004.74%2,742,365
Feb 4, 20262,320.002,320.002,320.002,320.002,320.004.98%2,010,537
Feb 3, 20262,210.002,220.002,150.002,210.002,210.004.25%741,639
Feb 2, 20262,120.002,150.002,010.002,120.002,120.003.41%2,491,611
Jan 30, 20262,050.002,090.002,000.002,050.002,050.00-1.91%3,860,124
Jan 29, 20262,090.002,200.002,090.002,090.002,090.00-5.00%2,129,653
Jan 28, 20262,200.002,200.002,200.002,200.002,200.00-4.76%1,316,303
Jan 27, 20262,310.002,320.002,170.002,310.002,310.008.96%5,403,531
Jan 26, 20262,120.002,160.002,080.002,120.002,120.00-3,797,552
Jan 23, 20262,120.002,160.002,080.002,120.002,120.002.91%3,797,552
Jan 22, 20262,060.002,080.001,980.002,060.002,060.003.52%1,889,581
Jan 21, 20261,990.002,020.001,950.001,990.001,990.003.11%6,072,065
Jan 20, 20261,930.001,940.001,850.001,930.001,930.004.32%7,022,154
Jan 19, 20261,850.001,850.001,820.001,850.001,850.004.52%5,076,281
Jan 16, 20261,770.001,780.001,700.001,770.001,770.004.12%3,834,459
Jan 15, 20261,700.001,720.001,640.001,700.001,700.003.66%4,500,623
Jan 14, 20261,640.001,650.001,630.001,640.001,640.00-3,219,367
Jan 13, 20261,640.001,650.001,620.001,640.001,640.000.61%4,511,178
Jan 9, 20261,630.001,640.001,620.001,630.001,630.00-0.61%873,524
Jan 8, 20261,640.001,660.001,620.001,640.001,640.00-2,279,456
Jan 7, 20261,640.001,650.001,600.001,640.001,640.001.23%1,852,545
Jan 6, 20261,620.001,660.001,590.001,620.001,620.001.89%1,789,600
Jan 5, 20261,590.001,600.001,560.001,590.001,590.003.25%2,090,670
Jan 2, 20261,540.001,570.001,520.001,540.001,540.000.65%836,745
Dec 31, 20251,530.001,540.001,500.001,530.001,530.001.32%17,605,060
Dec 30, 20251,510.001,550.001,480.001,510.001,510.002.03%6,942,977
Dec 29, 20251,480.001,490.001,420.001,480.001,480.004.23%299,024
Dec 24, 20251,420.001,450.001,390.001,420.001,420.002.16%662,092
Dec 23, 20251,390.001,400.001,360.001,390.001,390.003.73%663,265
Dec 22, 20251,340.001,380.001,310.001,340.001,340.000.75%871,264