DCB Commercial Bank Plc (DAR:DCB)
Tanzania · Delayed Price · Currency is TZS 180.00
+5.00 (2.86%)
At close: Aug 13, 2025
DCB Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 11,566 |
| Jul 1, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 12,800 |
| Jun 30, 2025 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | - | 13,436 |
| Jun 27, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 1,507 |
| Jun 26, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 6,356 |
| Jun 25, 2025 | 140.00 | 140.00 | 120.00 | 140.00 | 140.00 | 3.70% | 20,920 |
| Jun 24, 2025 | 135.00 | 140.00 | 120.00 | 135.00 | 135.00 | -3.57% | 3,809 |
| Jun 23, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 29,826 |
| Jun 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 10,514 |
| Jun 19, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 27,736 |
| Jun 18, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 7,188 |
| Jun 17, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 6,038 |
| Jun 16, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 16,610 |
| Jun 13, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 6,063 |
| Jun 12, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 8,510 |
| Jun 11, 2025 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 5,389 |
| Jun 10, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 5,204 |
| Jun 9, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 26,419 |
| Jun 6, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 9,406 |
| Jun 5, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 15,415 |
| Jun 4, 2025 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 3.85% | 7,740 |
| Jun 3, 2025 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 20,974 |