CRDB Bank Plc (DAR:CRDB)
Tanzania · Delayed Price · Currency is TZS 1,420.00
+30.00 (2.16%)
At close: Dec 24, 2025
CRDB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,420.00 | 1,450.00 | 1,390.00 | 1,420.00 | 1,420.00 | 2.16% | 662,092 |
| Dec 23, 2025 | 1,390.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | 3.73% | 663,265 |
| Dec 22, 2025 | 1,340.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.75% | 871,264 |
| Dec 19, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | -1.48% | 708,977 |
| Dec 18, 2025 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | -2.88% | 1,129,310 |
| Dec 17, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 750,204 |
| Dec 16, 2025 | 1,400.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 496,833 |
| Dec 15, 2025 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4.55% | 558,155 |
| Dec 12, 2025 | 1,320.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.76% | 484,185 |
| Dec 11, 2025 | 1,260.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 4.13% | 428,831 |
| Dec 10, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 3.42% | 173,597 |
| Dec 8, 2025 | 1,170.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 285,322 |
| Dec 5, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 299,986 |
| Dec 4, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 667,783 |
| Dec 3, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 749,332 |
| Dec 2, 2025 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 565,078 |
| Dec 1, 2025 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 462,178 |
| Nov 28, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 563,700 |
| Nov 27, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1,537,100 |
| Nov 26, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 1,857,439 |
| Nov 25, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 233,935 |
| Nov 24, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 365,401 |
| Nov 21, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 484,554 |
| Nov 20, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.87% | 206,187 |
| Nov 19, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 213,373 |
| Nov 18, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 430,002 |
| Nov 17, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 558,154 |
| Nov 14, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.87% | 415,419 |
| Nov 13, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | -1.71% | 525,730 |
| Nov 12, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 251,001 |
| Nov 11, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 486,688 |
| Nov 10, 2025 | 1,170.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 496,682 |
| Nov 7, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 487,398 |
| Nov 6, 2025 | 1,170.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.85% | 635,098 |
| Nov 5, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 440,919 |
| Nov 4, 2025 | 1,190.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | -2.46% | 1,283,123 |
| Oct 31, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 2,361 |
| Oct 30, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3.39% | 40,327 |
| Oct 28, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 1,431,833 |
| Oct 27, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 1,177,511 |
| Oct 24, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 758,745 |
| Oct 23, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 848,454 |
| Oct 22, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 914,758 |
| Oct 21, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1,116,632 |
| Oct 20, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 1,048,604 |
| Oct 17, 2025 | 1,160.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.33% | 2,412,614 |
| Oct 16, 2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.44% | 1,114,329 |
| Oct 15, 2025 | 1,230.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | -2.38% | 2,113,792 |
| Oct 13, 2025 | 1,260.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.56% | 793,219 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 4.92% | 1,522,348 |