Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania · Delayed Price · Currency is TZS 9,130.00
0.00 (0.00%)
At close: Aug 1, 2025
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - | 2,000,025 |
| Jul 31, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - | 105 |
| Jul 30, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.93% | 152 |
| Jul 29, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.00% | 85,151 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Jul 25, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 70,054 |
| Jul 24, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 50 |
| Jul 23, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 59 |
| Jul 22, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 100 |
| Jul 21, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.96% | 618,735 |
| Jul 18, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 722,070 |
| Jul 17, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 160,315 |
| Jul 16, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 600,100 |
| Jul 15, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 639,447 |
| Jul 14, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | -1.92% | 35,870 |
| Jul 11, 2025 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.98% | 648,055 |
| Jul 10, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 45 |
| Jul 9, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 99 |
| Jul 8, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 30 |
| Jul 4, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 1,808,010 |
| Jul 3, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | -1.95% | 220 |
| Jul 2, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | - | 40 |
| Jul 1, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | -1.91% | 124 |
| Jun 30, 2025 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | - | 124 |
| Jun 27, 2025 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | - | 40 |
| Jun 26, 2025 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | -1.96% | 239 |
| Jun 25, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 10 |
| Jun 24, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | - |
| Jun 23, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 30 |
| Jun 20, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 101 |
| Jun 19, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.93% | 368 |
| Jun 18, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 37 |
| Jun 17, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 20 |
| Jun 16, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 50 |
| Jun 13, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 10 |
| Jun 12, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 200,010 |
| Jun 11, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 10 |
| Jun 10, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | - |
| Jun 9, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 255,601 |
| Jun 6, 2025 | 10,082.00 | 10,082.00 | 10,082.00 | 10,900.00 | 10,082.00 | - | - |
| Jun 5, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 417,000 |
| Jun 4, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 34 |
| Jun 3, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 34 |
| Jun 2, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 68 |
| May 30, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 10 |
| May 29, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 140 |
| May 28, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 59 |
| May 27, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 529 |
| May 26, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 230 |
| May 23, 2025 | 10,082.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,082.00 | - | 1,011 |