DCB Commercial Bank Plc (DAR:DCB)
Tanzania · Delayed Price · Currency is TZS 245.00
-10.00 (-3.92%)
At close: Sep 15, 2025
DCB Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 245.00 | 260.00 | 220.00 | 245.00 | 245.00 | -3.92% | 23,625 |
| Sep 12, 2025 | 255.00 | 260.00 | 240.00 | 255.00 | 255.00 | -1.92% | 19,312 |
| Sep 11, 2025 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | -3.70% | 29,588 |
| Sep 10, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 17,497 |
| Sep 9, 2025 | 280.00 | 290.00 | 260.00 | 280.00 | 280.00 | -1.75% | 45,737 |
| Sep 8, 2025 | 285.00 | 300.00 | 280.00 | 285.00 | 285.00 | -3.39% | 42,356 |
| Sep 4, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 99,369 |
| Sep 3, 2025 | 295.00 | 300.00 | 280.00 | 295.00 | 295.00 | -1.67% | 76,898 |
| Sep 2, 2025 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 235,871 |
| Sep 1, 2025 | 300.00 | 310.00 | 280.00 | 300.00 | 300.00 | - | 220,141 |
| Aug 29, 2025 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 406,554 |
| Aug 28, 2025 | 280.00 | 295.00 | 270.00 | 280.00 | 280.00 | 7.69% | 153,865 |
| Aug 27, 2025 | 260.00 | 280.00 | 230.00 | 260.00 | 260.00 | 4.00% | 95,878 |
| Aug 26, 2025 | 250.00 | 260.00 | 230.00 | 250.00 | 250.00 | 2.04% | 27,385 |
| Aug 25, 2025 | 245.00 | 265.00 | 245.00 | 245.00 | 245.00 | -14.04% | 496,433 |
| Aug 22, 2025 | 285.00 | 295.00 | 285.00 | 285.00 | 285.00 | -1.72% | 2,555,651 |
| Aug 21, 2025 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 9.43% | 176,169 |
| Aug 20, 2025 | 265.00 | 295.00 | 265.00 | 265.00 | 265.00 | 1.92% | 326,817 |
| Aug 19, 2025 | 260.00 | 260.00 | 235.00 | 260.00 | 260.00 | 13.04% | 419,329 |
| Aug 18, 2025 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 12.20% | 268,662 |
| Aug 15, 2025 | 205.00 | 210.00 | 195.00 | 205.00 | 205.00 | 10.81% | 567,204 |
| Aug 14, 2025 | 185.00 | 205.00 | 180.00 | 185.00 | 185.00 | 2.78% | 1,161,167 |
| Aug 13, 2025 | 180.00 | 200.00 | 170.00 | 180.00 | 180.00 | 2.86% | 46,422 |
| Aug 12, 2025 | 175.00 | 180.00 | 155.00 | 175.00 | 175.00 | 9.38% | 59,335 |
| Aug 11, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 133,368 |
| Aug 7, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 37,661 |
| Aug 6, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3.33% | 28,444 |
| Aug 5, 2025 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | -6.25% | 37,657 |
| Aug 4, 2025 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 3.23% | 96,225 |
| Aug 1, 2025 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 3.33% | 64,890 |
| Jul 31, 2025 | 150.00 | 155.00 | 140.00 | 150.00 | 150.00 | - | 65,317 |
| Jul 30, 2025 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | - | 62,897 |
| Jul 29, 2025 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | -3.23% | 222,567 |
| Jul 28, 2025 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | - | 48,949 |
| Jul 25, 2025 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | - | 817,487 |
| Jul 24, 2025 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 3.33% | 436,307 |
| Jul 23, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 19,925 |
| Jul 22, 2025 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | - | 58,900 |
| Jul 21, 2025 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 15,166 |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 18,957 |
| Jul 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 3,483 |
| Jul 16, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 6,775 |
| Jul 15, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 43,484 |
| Jul 14, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 45,654 |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 13,600 |
| Jul 10, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 11,169 |
| Jul 9, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 17,718 |
| Jul 8, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 20,961 |
| Jul 4, 2025 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | - | 37,364 |
| Jul 3, 2025 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | - | 6,818 |