Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania · Delayed Price · Currency is TZS 8,460.00
+10.00 (0.12%)
At close: Dec 24, 2025
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8,270.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.49% | 1,093 |
| Dec 15, 2025 | 8,230.00 | 8,280.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.48% | 1,514 |
| Dec 12, 2025 | 8,270.00 | 8,280.00 | 8,170.00 | 8,270.00 | 8,270.00 | -0.12% | 1,692 |
| Dec 11, 2025 | 8,280.00 | 8,280.00 | 8,270.00 | 8,280.00 | 8,280.00 | 0.24% | 1,184 |
| Dec 10, 2025 | 8,260.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 1.10% | 1,888 |
| Dec 8, 2025 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | - | - |
| Dec 5, 2025 | 8,170.00 | 8,260.00 | 8,110.00 | 8,170.00 | 8,170.00 | - | 179 |
| Dec 4, 2025 | 8,170.00 | 8,260.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.86% | 1,041 |
| Dec 3, 2025 | 8,100.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 750 |
| Dec 2, 2025 | 8,100.00 | 8,110.00 | 8,050.00 | 8,100.00 | 8,100.00 | 1.25% | 1,621 |
| Dec 1, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 780 |
| Nov 28, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 8,100.00 | 8,100.00 | 1.25% | 416 |
| Nov 27, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.39% | 408 |
| Nov 26, 2025 | 7,890.00 | 7,900.00 | 7,810.00 | 7,890.00 | 7,890.00 | 1.02% | 392,183 |
| Nov 25, 2025 | 7,810.00 | 7,880.00 | 7,750.00 | 7,810.00 | 7,810.00 | - | 595 |
| Nov 24, 2025 | 7,810.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.13% | 2,375 |
| Nov 21, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 570 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 200 |
| Nov 19, 2025 | 7,800.00 | 7,810.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.14% | 4,041 |
| Nov 18, 2025 | 7,890.00 | 8,000.00 | 7,810.00 | 7,890.00 | 7,890.00 | -0.13% | 4,405 |
| Nov 17, 2025 | 7,900.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,900.00 | 0.51% | 2,451 |
| 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 |