CRDB Bank Plc (DAR:CRDB)
Tanzania · Delayed Price · Currency is TZS 1,210.00
+40.00 (3.42%)
At close: Aug 5, 2025
CRDB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 3.42% | 4,347,284 |
| Aug 4, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3.54% | 2,802,412 |
| Aug 1, 2025 | 1,130.00 | 1,150.00 | 1,050.00 | 1,130.00 | 1,130.00 | 2.73% | 2,606,425 |
| Jul 31, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 4.76% | 542,592 |
| Jul 30, 2025 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.94% | 799,333 |
| Jul 29, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | 1,263,700 |
| Jul 28, 2025 | 1,010.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 4,968,525 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 466,992 |
| Jul 24, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 391,017 |
| Jul 23, 2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 1,143,805 |
| Jul 22, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,533,303 |
| Jul 21, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 4,558,677 |
| Jul 18, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 988,831 |
| Jul 17, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1.01% | 356,669 |
| Jul 16, 2025 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1,188,447 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 681,653 |
| Jul 14, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 2,211,134 |
| Jul 11, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 1,990,448 |
| Jul 10, 2025 | 990.00 | 1,000.00 | 950.00 | 990.00 | 990.00 | 3.66% | 6,007,032 |
| Jul 9, 2025 | 955.00 | 955.00 | 910.00 | 955.00 | 955.00 | 4.95% | 322,120 |
| Jul 8, 2025 | 910.00 | 915.00 | 840.00 | 910.00 | 910.00 | 4.00% | 4,636,031 |
| Jul 4, 2025 | 875.00 | 880.00 | 840.00 | 875.00 | 875.00 | 4.17% | 894,577 |
| Jul 3, 2025 | 840.00 | 850.00 | 800.00 | 840.00 | 840.00 | 3.70% | 3,964,609 |
| Jul 2, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 1,728,333 |
| Jul 1, 2025 | 800.00 | 810.00 | 780.00 | 800.00 | 800.00 | - | 2,960,932 |
| Jun 30, 2025 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | - | 4,134,070 |
| Jun 27, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.27% | 303,536 |
| Jun 26, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 928,667 |
| Jun 25, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 10,963,320 |
| Jun 24, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.63% | 636,098 |
| Jun 23, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 486,712 |
| Jun 20, 2025 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | - | 32,161,020 |
| Jun 19, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 192,676 |
| Jun 18, 2025 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 1,641,265 |
| Jun 17, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 462,995 |
| Jun 16, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 509,483 |
| Jun 13, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 1,541,548 |
| Jun 12, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 633,978 |
| Jun 11, 2025 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 470,733 |
| Jun 10, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 3,379,715 |
| Jun 9, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | -0.63% | 2,542,238 |
| Jun 6, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 666,397 |
| Jun 5, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 1,098,353 |
| Jun 4, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 633,928 |
| Jun 3, 2025 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | - | 852,708 |
| Jun 2, 2025 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | - | 979,996 |
| May 30, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 265,436 |
| May 29, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 421,273 |
| May 28, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 427,986 |
| May 27, 2025 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | - | 501,770 |