Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania · Delayed Price · Currency is TZS 6,000.00
0.00 (0.00%)
At close: Oct 24, 2025
DAR:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 2,601 |
| Oct 23, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 32,874 |
| Oct 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 10,213 |
| Oct 21, 2025 | 6,000.00 | 6,500.00 | 5,990.00 | 6,000.00 | 6,000.00 | - | 21,790 |
| Oct 20, 2025 | 6,000.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 0.17% | 11,399 |
| Oct 17, 2025 | 5,990.00 | 6,000.00 | 5,890.00 | 5,990.00 | 5,990.00 | -0.17% | 665 |
| Oct 16, 2025 | 6,000.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | -2.12% | 2,036 |
| Oct 15, 2025 | 6,130.00 | 6,600.00 | 5,890.00 | 6,130.00 | 6,130.00 | 4.07% | 1,785 |
| Oct 13, 2025 | 5,890.00 | 6,100.00 | 5,350.00 | 5,890.00 | 5,890.00 | 1.55% | 1,944 |
| Oct 10, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,107 |
| Oct 9, 2025 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 1,682 |
| Oct 8, 2025 | 5,800.00 | 5,800.00 | 5,340.00 | 5,800.00 | 5,800.00 | - | 1,422 |
| Oct 7, 2025 | 5,800.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | - | 284 |
| Oct 6, 2025 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 5,639 |
| Oct 3, 2025 | 5,800.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | 1.05% | 744 |
| Oct 2, 2025 | 5,740.00 | 6,000.00 | 5,650.00 | 5,740.00 | 5,740.00 | - | 498 |
| Oct 1, 2025 | 5,740.00 | 6,000.00 | 5,340.00 | 5,740.00 | 5,740.00 | 1.59% | 584 |
| Sep 30, 2025 | 5,650.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,650.00 | 6.60% | 512 |
| Sep 29, 2025 | 5,300.00 | 5,500.00 | 4,550.00 | 5,300.00 | 5,300.00 | 6.00% | 4,783 |
| Sep 26, 2025 | 5,000.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | -6.54% | 6,678 |
| Sep 25, 2025 | 5,350.00 | 5,400.00 | 4,700.00 | 5,350.00 | 5,350.00 | -2.19% | 555 |
| Sep 24, 2025 | 5,470.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,470.00 | -5.53% | 5,081 |
| Sep 23, 2025 | 5,790.00 | 5,800.00 | 5,510.00 | 5,790.00 | 5,790.00 | -1.86% | 3,397 |
| Sep 22, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.34% | 992 |
| Sep 19, 2025 | 5,880.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.38% | 816 |
| Sep 18, 2025 | 5,800.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.29% | 532 |
| Sep 17, 2025 | 6,060.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.66% | 626 |
| Sep 16, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 422 |
| Sep 15, 2025 | 5,900.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | -4.84% | 1,450 |
| Sep 12, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 170 |
| Sep 11, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,307 |
| Sep 10, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.28% | 332 |
| Sep 9, 2025 | 6,410.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,410.00 | -0.31% | 535 |
| Sep 8, 2025 | 6,430.00 | 6,550.00 | 6,200.00 | 6,430.00 | 6,430.00 | 0.31% | 3,034 |
| Sep 4, 2025 | 6,410.00 | 6,550.00 | 6,200.00 | 6,410.00 | 6,410.00 | -2.44% | 4,105 |
| Sep 3, 2025 | 6,570.00 | 6,700.00 | 6,500.00 | 6,570.00 | 6,570.00 | 2.34% | 3,220 |
| Sep 2, 2025 | 6,420.00 | 6,700.00 | 6,100.00 | 6,420.00 | 6,420.00 | 5.25% | 8,848 |
| Sep 1, 2025 | 6,100.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 2.35% | 5,211 |
| Aug 29, 2025 | 5,960.00 | 6,100.00 | 5,500.00 | 5,960.00 | 5,960.00 | 10.78% | 1,735 |
| Aug 28, 2025 | 5,380.00 | 5,500.00 | 5,050.00 | 5,380.00 | 5,380.00 | 6.53% | 8,570 |
| Aug 27, 2025 | 5,050.00 | 5,500.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 4,562 |
| Aug 26, 2025 | 5,000.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.60% | 3,327 |
| Aug 25, 2025 | 4,970.00 | 5,000.00 | 4,850.00 | 4,970.00 | 4,970.00 | 1.02% | 1,810 |
| Aug 22, 2025 | 4,920.00 | 5,000.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.61% | 1,534 |
| Aug 21, 2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 554 |
| Aug 20, 2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 2.06% | 2,097 |
| Aug 19, 2025 | 4,850.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | 8.99% | 1,962 |
| Aug 18, 2025 | 4,450.00 | 5,000.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.20% | 5,099 |
| Aug 15, 2025 | 4,550.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 13.75% | 305 |
| Aug 14, 2025 | 4,000.00 | 4,550.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 3,297 |