Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania · Delayed Price · Currency is TZS 7,860.00
+60.00 (0.77%)
At close: Nov 14, 2025
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7,860.00 | 7,870.00 | 7,840.00 | 7,860.00 | 7,860.00 | 0.77% | 750 |
| Nov 13, 2025 | 7,800.00 | 7,840.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.13% | 7,410 |
| Nov 12, 2025 | 7,810.00 | 7,810.00 | 7,800.00 | 7,810.00 | 7,810.00 | 1.96% | 348 |
| Nov 11, 2025 | 7,660.00 | 7,680.00 | 7,630.00 | 7,660.00 | 7,660.00 | 0.52% | 278 |
| Nov 10, 2025 | 7,620.00 | 7,630.00 | 7,600.00 | 7,620.00 | 7,620.00 | 0.93% | 1,746 |
| Nov 7, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | - | 30 |
| Nov 6, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.27% | 200 |
| Nov 5, 2025 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | 33,570 |
| Nov 4, 2025 | 7,530.00 | 7,590.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | 420 |
| Oct 28, 2025 | 7,530.00 | 7,550.00 | 7,520.00 | 7,530.00 | 7,530.00 | 0.40% | 730 |
| Oct 27, 2025 | 7,500.00 | 7,520.00 | 7,460.00 | 7,500.00 | 7,500.00 | 0.94% | 2,359 |
| Oct 24, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | - |
| Oct 23, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 92,650 |
| Oct 22, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 29 |
| Oct 21, 2025 | 7,430.00 | 7,440.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.27% | 3,880 |
| Oct 20, 2025 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | - | - |
| Oct 17, 2025 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 0.14% | 640 |
| Oct 16, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 10 |
| Oct 15, 2025 | 7,400.00 | 7,410.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 80 |
| Oct 13, 2025 | 7,400.00 | 7,400.00 | 7,380.00 | 7,400.00 | 7,400.00 | 0.68% | 100,983 |
| Oct 10, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 145 |
| Oct 9, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.14% | 2,484 |
| Oct 8, 2025 | 7,340.00 | 7,350.00 | 7,320.00 | 7,340.00 | 7,340.00 | 0.14% | 726 |
| Oct 7, 2025 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | - | 549 |
| Oct 6, 2025 | 7,330.00 | 7,330.00 | 7,320.00 | 7,330.00 | 7,330.00 | - | 816 |
| Oct 3, 2025 | 7,330.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.27% | 716 |
| Oct 2, 2025 | 7,310.00 | 7,330.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.14% | 2,469 |
| Oct 1, 2025 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | - | 10 |
| Sep 30, 2025 | 7,320.00 | 7,320.00 | 7,310.00 | 7,320.00 | 7,320.00 | 0.27% | 280 |
| Sep 29, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 301 |
| Sep 26, 2025 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 1,983 |
| Sep 25, 2025 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 7,728 |
| Sep 24, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.97% | 3,748 |
| Sep 23, 2025 | 7,230.00 | 7,300.00 | 7,220.00 | 7,230.00 | 7,230.00 | 0.14% | 10,023 |
| Sep 22, 2025 | 7,220.00 | 7,260.00 | 7,200.00 | 7,220.00 | 7,220.00 | 0.98% | 2,770 |
| Sep 19, 2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.11% | 14,625 |
| Sep 18, 2025 | 7,230.00 | 7,300.00 | 7,060.00 | 7,230.00 | 7,230.00 | 0.42% | 3,562 |
| Sep 17, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 230 |
| Sep 16, 2025 | 7,200.00 | 7,350.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.83% | 13,464 |
| Sep 15, 2025 | 7,260.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | -0.82% | 1,430 |
| Sep 12, 2025 | 7,320.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | - | 2,950 |
| Sep 11, 2025 | 7,320.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.54% | 1,130 |
| Sep 10, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | - | 593 |
| Sep 9, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.74% | 41,897 |
| Sep 8, 2025 | 7,490.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1.77% | 6,281 |
| Sep 4, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.47% | 6,392 |
| Sep 3, 2025 | 7,470.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,470.00 | 0.27% | 3,084 |
| Sep 2, 2025 | 7,450.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.67% | 1,513 |
| Sep 1, 2025 | 7,500.00 | 7,600.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.32% | 2,490 |
| Aug 29, 2025 | 7,600.00 | 7,600.00 | 7,490.00 | 7,600.00 | 7,600.00 | -0.52% | 842 |