Skip to main content
logo
Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
3,510.00
0.00 (0.00%)
At close: Aug 6, 2025

DAR:DSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20252,900.002,900.002,900.002,900.002,900.00-447
Jun 26, 20252,900.002,900.002,900.002,900.002,900.00-406
Jun 25, 20252,774.502,900.002,900.002,900.002,774.503.57%245
Jun 24, 20252,678.832,900.002,800.002,800.002,678.83-216
Jun 23, 20252,678.832,800.002,800.002,800.002,678.83-1,391
Jun 20, 20252,678.832,810.002,800.002,800.002,678.831.08%320
Jun 19, 20252,650.132,800.002,770.002,770.002,650.13-1.07%2,955
Jun 18, 20252,678.832,800.002,750.002,800.002,678.831.82%328
Jun 17, 20252,630.992,800.002,750.002,750.002,630.99-1.79%1,225
Jun 16, 20252,678.832,800.002,750.002,800.002,678.83-1,176
Jun 13, 20252,678.832,800.002,750.002,800.002,678.83-438
Jun 12, 20252,678.832,800.002,750.002,800.002,678.831.82%297
Jun 11, 20252,630.992,750.002,700.002,750.002,630.99-1.79%2,807
Jun 10, 20252,678.832,800.002,780.002,800.002,678.83-1,175
Jun 9, 20252,678.832,800.002,800.002,800.002,678.83-13.58%2,970
Jun 6, 20253,099.793,250.002,800.003,240.003,099.79-0.31%1,407
Jun 5, 20253,109.353,250.003,250.003,250.003,109.350.31%465
Jun 4, 20253,099.793,300.003,000.003,240.003,099.79-0.31%1,163
Jun 3, 20253,109.353,480.003,200.003,250.003,109.35-4.41%2,794
Jun 2, 20253,252.863,480.003,400.003,400.003,252.864.94%3,040
May 30, 20253,099.793,300.003,200.003,240.003,099.79-6.90%2,214
May 29, 20253,329.403,600.003,480.003,480.003,329.40-0.57%2,961
May 28, 20253,348.533,500.003,500.003,500.003,348.539.38%1,009
May 27, 20253,061.523,500.003,200.003,200.003,061.52-100
May 26, 20253,061.523,500.003,200.003,200.003,061.52-30
May 23, 20253,061.523,200.003,000.003,200.003,061.52-331