DCB Commercial Bank Plc (DAR:DCB)
Tanzania · Delayed Price · Currency is TZS 245.00
-5.00 (-2.00%)
At close: Jan 15, 2026
DCB Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 245.00 | 265.00 | 230.00 | 245.00 | 245.00 | -2.00% | 165,628 |
| Jan 14, 2026 | 250.00 | 275.00 | 230.00 | 250.00 | 250.00 | - | 151,129 |
| Jan 13, 2026 | 250.00 | 255.00 | 235.00 | 250.00 | 250.00 | 2.04% | 50,445 |
| Jan 9, 2026 | 245.00 | 255.00 | 235.00 | 245.00 | 245.00 | 2.08% | 81,934 |
| Jan 8, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 44,377 |
| Jan 7, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 80,718 |
| Jan 6, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 32,755 |
| Jan 5, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 40,154 |
| Jan 2, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 31,243 |
| Dec 31, 2025 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 49,091 |
| Dec 30, 2025 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | 2.13% | 72,136 |
| Dec 29, 2025 | 235.00 | 255.00 | 220.00 | 235.00 | 235.00 | -4.08% | 74,723 |
| Dec 24, 2025 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | 4.26% | 45,820 |
| Dec 23, 2025 | 235.00 | 255.00 | 230.00 | 235.00 | 235.00 | -2.08% | 28,635 |
| Dec 22, 2025 | 240.00 | 270.00 | 235.00 | 240.00 | 240.00 | 2.13% | 61,377 |
| Dec 19, 2025 | 235.00 | 250.00 | 230.00 | 235.00 | 235.00 | - | 32,153 |
| Dec 18, 2025 | 235.00 | 240.00 | 220.00 | 235.00 | 235.00 | - | 72,687 |
| Dec 17, 2025 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | - | 60,591 |
| Dec 16, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 54,046 |
| Dec 15, 2025 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | - | 149,698 |
| Dec 12, 2025 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | - | 40,914 |
| Dec 11, 2025 | 235.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.17% | 19,170 |
| Dec 10, 2025 | 230.00 | 235.00 | 220.00 | 230.00 | 230.00 | -2.13% | 17,775 |
| Dec 8, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 25,433 |
| Dec 5, 2025 | 235.00 | 240.00 | 225.00 | 235.00 | 235.00 | - | 77,976 |
| Dec 4, 2025 | 235.00 | 250.00 | 230.00 | 235.00 | 235.00 | 2.17% | 23,757 |
| Dec 3, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | - | 24,074 |
| Dec 2, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | -9.80% | 71,048 |
| Dec 1, 2025 | 255.00 | 275.00 | 235.00 | 255.00 | 255.00 | 2.00% | 19,930 |
| Nov 28, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | - | 11,064 |
| Nov 27, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | 4.17% | 70,617 |
| Nov 26, 2025 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 8,963 |
| Nov 25, 2025 | 240.00 | 250.00 | 225.00 | 240.00 | 240.00 | 4.35% | 8,465 |
| Nov 24, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | 2.22% | 49,329 |
| Nov 21, 2025 | 225.00 | 250.00 | 220.00 | 225.00 | 225.00 | -4.26% | 32,221 |
| Nov 20, 2025 | 235.00 | 250.00 | 220.00 | 235.00 | 235.00 | -4.08% | 20,446 |
| Nov 19, 2025 | 245.00 | 255.00 | 230.00 | 245.00 | 245.00 | -2.00% | 36,856 |
| Nov 18, 2025 | 250.00 | 255.00 | 230.00 | 250.00 | 250.00 | - | 9,187 |
| Nov 17, 2025 | 250.00 | 255.00 | 220.00 | 250.00 | 250.00 | - | 22,654 |
| Nov 14, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 29,055 |
| Nov 13, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | -3.85% | 15,174 |
| Nov 12, 2025 | 260.00 | 265.00 | 250.00 | 260.00 | 260.00 | 6.12% | 6,995 |
| Nov 11, 2025 | 245.00 | 265.00 | 240.00 | 245.00 | 245.00 | -5.77% | 40,874 |
| Nov 10, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.89% | 15,047 |
| Nov 7, 2025 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | - | 17,116 |
| Nov 6, 2025 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.92% | 31,972 |
| Nov 5, 2025 | 260.00 | 280.00 | 260.00 | 260.00 | 260.00 | -7.14% | 11,632 |
| Nov 4, 2025 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | - | 7,138 |
| Oct 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 6,777 |
| Oct 28, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 17,958 |