Skip to main content
logo
Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
5,900.00
-300.00 (-4.84%)
At close: Sep 15, 2025

DAR:DSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20255,900.006,200.005,800.005,900.005,900.00-4.84%1,450
Sep 12, 20256,200.006,200.006,200.006,200.006,200.00-170
Sep 11, 20256,200.006,200.006,200.006,200.006,200.00-1,307
Sep 10, 20256,200.006,200.006,200.006,200.006,200.00-3.28%332
Sep 9, 20256,410.006,410.006,200.006,410.006,410.00-0.31%535
Sep 8, 20256,430.006,550.006,200.006,430.006,430.000.31%3,034
Sep 4, 20256,410.006,550.006,200.006,410.006,410.00-2.44%4,105
Sep 3, 20256,570.006,700.006,500.006,570.006,570.002.34%3,220
Sep 2, 20256,420.006,700.006,100.006,420.006,420.005.25%8,848
Sep 1, 20256,100.006,200.005,500.006,100.006,100.002.35%5,211
Aug 29, 20255,960.006,100.005,500.005,960.005,960.0010.78%1,735
Aug 28, 20255,380.005,500.005,050.005,380.005,380.006.53%8,570
Aug 27, 20255,050.005,500.005,000.005,050.005,050.001.00%4,562
Aug 26, 20255,000.005,000.004,960.005,000.005,000.000.60%3,327
Aug 25, 20254,970.005,000.004,850.004,970.004,970.001.02%1,810
Aug 22, 20254,920.005,000.004,850.004,920.004,920.00-0.61%1,534
Aug 21, 20254,950.005,000.004,950.004,950.004,950.00-554
Aug 20, 20254,950.005,000.004,950.004,950.004,950.002.06%2,097
Aug 19, 20254,850.005,000.004,850.004,850.004,850.008.99%1,962
Aug 18, 20254,450.005,000.004,450.004,450.004,450.00-2.20%5,099
Aug 15, 20254,550.004,600.004,500.004,550.004,550.0013.75%305
Aug 14, 20254,000.004,550.003,990.004,000.004,000.00-3,297
Aug 13, 20254,000.004,000.003,750.004,000.004,000.000.25%4,989
Aug 12, 20253,990.004,000.003,750.003,990.003,990.007.84%2,652
Aug 11, 20253,700.004,000.003,650.003,700.003,700.005.41%405
Aug 7, 20253,510.003,510.003,510.003,510.003,510.00-10
Aug 6, 20253,510.003,510.003,510.003,510.003,510.00-181
Aug 5, 20253,510.003,510.003,510.003,510.003,510.00-40
Aug 4, 20253,510.003,560.003,510.003,510.003,510.00-1.13%2,848
Aug 1, 20253,550.003,650.003,500.003,550.003,550.001.43%2,003
Jul 31, 20253,500.003,550.003,500.003,500.003,500.00-270
Jul 30, 20253,500.003,600.003,500.003,500.003,500.00-1,206
Jul 29, 20253,500.003,500.003,490.003,500.003,500.000.86%1,106
Jul 28, 20253,470.003,500.003,450.003,470.003,470.000.58%1,347
Jul 25, 20253,450.003,550.003,450.003,450.003,450.00-1.15%285
Jul 24, 20253,490.003,550.003,490.003,490.003,490.002.65%331
Jul 23, 20253,400.003,500.003,400.003,400.003,400.00-1,433
Jul 22, 20253,400.003,400.003,400.003,400.003,400.001.49%500
Jul 21, 20253,350.003,400.003,350.003,350.003,350.0011.67%1,700
Jul 18, 20253,000.003,000.003,000.003,000.003,000.00-60
Jul 17, 20253,000.003,000.003,000.003,000.003,000.00-1
Jul 16, 20253,000.003,300.003,000.003,000.003,000.00-9
Jul 11, 20253,000.003,000.003,000.003,000.003,000.00-17
Jul 10, 20253,000.003,000.003,000.003,000.003,000.002.04%515
Jul 9, 20252,940.003,000.002,900.002,940.002,940.00-145
Jul 8, 20252,940.002,940.002,920.002,940.002,940.00-6,437
Jul 4, 20252,940.002,940.002,940.002,940.002,940.00-0.68%1,767
Jul 3, 20252,960.003,000.002,900.002,960.002,960.00-1.33%1,492
Jul 2, 20253,000.003,000.002,950.003,000.003,000.003.45%1,467
Jul 1, 20252,900.003,000.002,850.002,900.002,900.00-1,497