Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania · Delayed Price · Currency is TZS 6,420.00
-320.00 (-4.75%)
At close: Mar 3, 2026
DAR:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6,420.00 | 6,760.00 | 6,000.00 | 6,420.00 | 6,420.00 | -4.75% | 4,748 |
| Mar 2, 2026 | 6,740.00 | 6,770.00 | 6,000.00 | 6,740.00 | 6,740.00 | 0.30% | 14,526 |
| Feb 27, 2026 | 6,720.00 | 6,770.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.74% | 6,337 |
| Feb 26, 2026 | 6,770.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.59% | 16,302 |
| Feb 23, 2026 | 6,810.00 | 7,000.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.58% | 9,113 |
| Feb 20, 2026 | 6,850.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.03% | 5,156 |
| Feb 19, 2026 | 6,780.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.30% | 8,279 |
| Feb 18, 2026 | 6,760.00 | 6,970.00 | 6,670.00 | 6,760.00 | 6,760.00 | -1.31% | 6,643 |
| Feb 17, 2026 | 6,850.00 | 6,970.00 | 6,670.00 | 6,850.00 | 6,850.00 | 1.78% | 6,965 |
| Feb 16, 2026 | 6,730.00 | 6,970.00 | 6,650.00 | 6,730.00 | 6,730.00 | -3.58% | 3,184 |
| Feb 13, 2026 | 6,980.00 | 7,000.00 | 6,510.00 | 6,980.00 | 6,980.00 | -0.29% | 4,978 |
| Feb 12, 2026 | 7,000.00 | 7,000.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.29% | 2,360 |
| Feb 11, 2026 | 6,980.00 | 6,980.00 | 6,000.00 | 6,980.00 | 6,980.00 | -0.14% | 3,632 |
| Feb 10, 2026 | 6,990.00 | 7,000.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.57% | 4,250 |
| Feb 9, 2026 | 7,030.00 | 7,150.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.28% | 4,351 |
| Feb 6, 2026 | 7,050.00 | 7,150.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.86% | 2,307 |
| Feb 5, 2026 | 6,990.00 | 7,000.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.27% | 3,141 |
| Feb 4, 2026 | 7,080.00 | 7,180.00 | 6,860.00 | 7,080.00 | 7,080.00 | 3.21% | 10,420 |
| Feb 3, 2026 | 6,860.00 | 6,980.00 | 6,100.00 | 6,860.00 | 6,860.00 | -3.65% | 3,802 |
| Feb 2, 2026 | 7,120.00 | 7,130.00 | 6,200.00 | 7,120.00 | 7,120.00 | - | 1,561 |
| Jan 30, 2026 | 7,120.00 | 7,130.00 | 6,100.00 | 7,120.00 | 7,120.00 | -0.42% | 1,627 |
| Jan 29, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.28% | 1,489 |
| Jan 28, 2026 | 7,130.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.79% | 1,817 |
| Jan 27, 2026 | 7,260.00 | 7,350.00 | 7,000.00 | 7,260.00 | 7,260.00 | 1.11% | 3,389 |
| Jan 26, 2026 | 7,180.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 17,857 |
| Jan 23, 2026 | 7,180.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.28% | 17,857 |
| Jan 22, 2026 | 7,200.00 | 7,350.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.64% | 83,208 |
| Jan 21, 2026 | 7,320.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | -1.88% | 6,011 |
| Jan 20, 2026 | 7,460.00 | 7,500.00 | 7,350.00 | 7,460.00 | 7,460.00 | 0.40% | 3,058 |
| Jan 19, 2026 | 7,430.00 | 7,500.00 | 7,350.00 | 7,430.00 | 7,430.00 | -0.40% | 6,636 |
| Jan 16, 2026 | 7,460.00 | 7,500.00 | 7,150.00 | 7,460.00 | 7,460.00 | -0.40% | 5,586 |
| Jan 15, 2026 | 7,490.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 3,063 |
| Jan 14, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.54% | 2,521 |
| Jan 13, 2026 | 7,440.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.53% | 3,779 |
| Jan 9, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.80% | 3,216 |
| Jan 8, 2026 | 7,540.00 | 7,750.00 | 7,400.00 | 7,540.00 | 7,540.00 | 4.72% | 55,212 |
| Jan 7, 2026 | 7,200.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.70% | 43,130 |
| Jan 6, 2026 | 7,400.00 | 7,750.00 | 7,200.00 | 7,400.00 | 7,400.00 | -2.89% | 3,009 |
| Jan 5, 2026 | 7,620.00 | 7,800.00 | 7,180.00 | 7,620.00 | 7,620.00 | 6.13% | 5,339 |
| Jan 2, 2026 | 7,180.00 | 7,200.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.42% | 670 |
| Dec 31, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.85% | 1,251 |
| Dec 30, 2025 | 7,090.00 | 7,180.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.25% | 2,536 |
| Dec 29, 2025 | 7,180.00 | 7,200.00 | 6,950.00 | 7,180.00 | 7,180.00 | 7.00% | 648 |
| Dec 24, 2025 | 6,710.00 | 6,950.00 | 6,600.00 | 6,710.00 | 6,710.00 | -2.61% | 6,308 |
| Dec 23, 2025 | 6,890.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | -0.72% | 1,704 |
| Dec 22, 2025 | 6,940.00 | 7,000.00 | 6,920.00 | 6,940.00 | 6,940.00 | 1.76% | 3,564 |
| Dec 19, 2025 | 6,820.00 | 7,000.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3.96% | 3,185 |
| Dec 18, 2025 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | - | 415 |
| Dec 17, 2025 | 6,560.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | -6.29% | 1,441 |
| Dec 16, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | -0.57% | 341 |