Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania · Delayed Price · Currency is TZS 9,820.00
-140.00 (-1.41%)
At close: Mar 4, 2026
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,820.00 | 9,950.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.41% | 256,637 |
| Mar 3, 2026 | 9,960.00 | 9,990.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.30% | 4,583 |
| Mar 2, 2026 | 9,990.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,990.00 | -1.38% | 5,999 |
| Feb 27, 2026 | 10,130.00 | 10,190.00 | 9,990.00 | 10,130.00 | 10,130.00 | -0.59% | 3,818 |
| Feb 26, 2026 | 10,190.00 | 10,290.00 | 10,050.00 | 10,190.00 | 10,190.00 | -0.39% | 27,364 |
| Feb 23, 2026 | 10,230.00 | 10,290.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.39% | 3,312 |
| Feb 20, 2026 | 10,270.00 | 10,310.00 | 10,200.00 | 10,270.00 | 10,270.00 | -0.29% | 3,187 |
| Feb 19, 2026 | 10,300.00 | 10,310.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.10% | 483,814 |
| Feb 18, 2026 | 10,310.00 | 10,310.00 | 10,240.00 | 10,310.00 | 10,310.00 | 0.68% | 4,322 |
| Feb 17, 2026 | 10,240.00 | 10,310.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.35% | 491,649 |
| Feb 16, 2026 | 10,380.00 | 10,400.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.67% | 1,767 |
| Feb 13, 2026 | 10,450.00 | 10,500.00 | 10,340.00 | 10,450.00 | 10,450.00 | 0.29% | 1,172,824 |
| Feb 12, 2026 | 10,420.00 | 10,470.00 | 10,330.00 | 10,420.00 | 10,420.00 | -0.76% | 55,452 |
| Feb 11, 2026 | 10,500.00 | 10,500.00 | 10,470.00 | 10,500.00 | 10,500.00 | 0.29% | 157,749 |
| Feb 10, 2026 | 10,470.00 | 10,500.00 | 10,330.00 | 10,470.00 | 10,470.00 | 1.36% | 6,259 |
| Feb 9, 2026 | 10,330.00 | 10,330.00 | 10,160.00 | 10,330.00 | 10,330.00 | 1.97% | 1,646 |
| Feb 6, 2026 | 10,130.00 | 10,160.00 | 9,910.00 | 10,130.00 | 10,130.00 | 1.60% | 403,649 |
| Feb 5, 2026 | 9,970.00 | 10,050.00 | 9,730.00 | 9,970.00 | 9,970.00 | 1.12% | 2,424 |
| Feb 4, 2026 | 9,860.00 | 9,900.00 | 9,750.00 | 9,860.00 | 9,860.00 | 1.34% | 2,376 |
| Feb 3, 2026 | 9,730.00 | 9,730.00 | 9,700.00 | 9,730.00 | 9,730.00 | - | 659 |
| Feb 2, 2026 | 9,730.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,730.00 | 0.93% | 4,133 |
| Jan 30, 2026 | 9,640.00 | 9,700.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.94% | 4,547 |
| Jan 29, 2026 | 9,550.00 | 9,700.00 | 9,490.00 | 9,550.00 | 9,550.00 | 0.10% | 111,542 |
| Jan 28, 2026 | 9,540.00 | 9,540.00 | 9,530.00 | 9,540.00 | 9,540.00 | - | 21,531 |
| Jan 27, 2026 | 9,540.00 | 9,540.00 | 9,500.00 | 9,540.00 | 9,540.00 | - | 3,484 |
| Jan 26, 2026 | 9,540.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | - | 3,981 |
| Jan 23, 2026 | 9,540.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.63% | 3,981 |
| Jan 22, 2026 | 9,600.00 | 9,620.00 | 9,540.00 | 9,600.00 | 9,600.00 | 0.63% | 2,433 |
| Jan 21, 2026 | 9,540.00 | 9,620.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.63% | 4,758 |
| Jan 20, 2026 | 9,600.00 | 9,600.00 | 9,560.00 | 9,600.00 | 9,600.00 | - | 8,416 |
| Jan 19, 2026 | 9,600.00 | 9,810.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.21% | 148,105 |
| Jan 16, 2026 | 9,620.00 | 9,620.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1.91% | 6,478 |
| Jan 15, 2026 | 9,440.00 | 9,440.00 | 9,270.00 | 9,440.00 | 9,440.00 | 1.94% | 11,990 |
| Jan 14, 2026 | 9,260.00 | 9,270.00 | 9,250.00 | 9,260.00 | 9,260.00 | 1.87% | 7,216 |
| Jan 13, 2026 | 9,090.00 | 9,150.00 | 9,080.00 | 9,090.00 | 9,090.00 | 1.00% | 709 |
| Jan 9, 2026 | 9,000.00 | 9,000.00 | 8,910.00 | 9,000.00 | 9,000.00 | 1.01% | 522 |
| Jan 8, 2026 | 8,910.00 | 8,910.00 | 8,900.00 | 8,910.00 | 8,910.00 | 1.95% | 2,111 |
| Jan 7, 2026 | 8,740.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.46% | 37,702 |
| Jan 6, 2026 | 8,700.00 | 8,700.00 | 8,680.00 | 8,700.00 | 8,700.00 | 0.23% | 1,650 |
| Jan 5, 2026 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 2.00% | 145 |
| Jan 2, 2026 | 8,510.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,510.00 | - | 109 |
| Dec 31, 2025 | 8,510.00 | 8,620.00 | 8,510.00 | 8,510.00 | 8,510.00 | - | 34 |
| Dec 30, 2025 | 8,510.00 | 8,600.00 | 8,510.00 | 8,510.00 | 8,510.00 | 0.47% | 320 |
| Dec 29, 2025 | 8,470.00 | 8,500.00 | 8,460.00 | 8,470.00 | 8,470.00 | 0.12% | 2,176 |
| Dec 24, 2025 | 8,460.00 | 8,460.00 | 8,450.00 | 8,460.00 | 8,460.00 | 0.12% | 557 |
| Dec 23, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1.81% | 173 |
| Dec 22, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 34 |
| Dec 19, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.36% | 400 |
| Dec 18, 2025 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | - | 63 |
| Dec 17, 2025 | 8,270.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | - | 1,453 |