See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← DSE.DSE stock page

DAR ES SALAAM STOCK EXCHANGE PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-132,460.002,460.002,460.002,460.002,460.001,982
2024-08-122,460.002,460.002,460.002,460.002,460.0089
2024-08-092,460.002,460.002,460.002,460.002,460.00588
2024-08-072,460.002,460.002,460.002,460.002,460.001,464
2024-08-062,460.002,480.002,460.002,460.002,460.001,683
2024-08-052,460.002,460.002,460.002,460.002,460.001,300
2024-08-022,460.002,460.002,460.002,460.002,460.0040
2024-08-012,460.002,460.002,460.002,460.002,460.000
2024-07-312,400.002,460.002,400.002,460.002,460.00600
2024-07-302,400.002,600.002,400.002,400.002,400.0040
2024-07-292,400.002,500.002,400.002,400.002,400.00185
2024-07-262,400.002,460.002,400.002,400.002,400.00250
2024-07-252,400.002,460.002,400.002,400.002,400.00587
2024-07-242,460.002,500.002,320.002,400.002,400.00653
2024-07-232,320.002,500.002,320.002,460.002,460.001,549
2024-07-222,320.002,500.002,320.002,320.002,320.00230
2024-07-192,320.002,500.002,320.002,320.002,320.0048
2024-07-182,320.002,500.002,320.002,320.002,320.00120
2024-07-172,320.002,360.002,300.002,320.002,320.001,017
2024-07-162,360.002,360.002,300.002,320.002,320.001,080
2024-07-152,300.002,360.002,300.002,360.002,360.004,312
2024-07-122,300.002,360.002,300.002,300.002,300.0070
2024-07-112,300.002,500.002,300.002,300.002,300.00540
2024-07-102,300.002,500.002,280.002,300.002,300.00891
2024-07-092,300.002,520.002,300.002,300.002,300.00369
2024-07-082,300.002,520.002,300.002,300.002,300.00350
2024-07-052,200.002,420.002,200.002,300.002,300.003,336
2024-07-042,200.002,200.002,200.002,200.002,200.002,698
2024-07-032,200.002,200.002,200.002,200.002,200.00270
2024-07-022,200.002,200.002,120.002,200.002,200.00451
2024-07-012,200.002,200.002,200.002,200.002,200.00553
2024-06-282,200.002,200.002,200.002,200.002,200.0068
2024-06-272,200.002,200.002,200.002,200.002,200.00366
2024-06-262,200.002,200.002,200.002,200.002,200.001,799
2024-06-252,200.002,200.002,200.002,200.002,200.002,441
2024-06-242,120.002,200.002,120.002,200.002,200.001,125
2024-06-212,160.002,200.001,980.002,120.002,120.00693
2024-06-201,980.002,160.001,980.002,160.002,160.001,180
2024-06-191,980.002,160.001,980.001,980.001,980.00146
2024-06-181,980.002,160.001,980.001,980.001,980.00130
2024-06-141,980.002,160.001,980.001,980.001,980.00360
2024-06-131,980.001,980.001,980.001,980.001,980.000
2024-06-121,980.001,980.001,980.001,980.001,980.000
2024-06-111,980.002,100.001,980.001,980.001,980.0010
2024-06-101,980.002,000.001,980.001,980.001,980.0010
2024-06-071,980.001,980.001,980.001,980.001,980.000
2024-06-062,040.002,240.001,900.001,980.001,980.001,420
2024-06-052,040.002,040.002,040.002,040.002,040.0010
2024-06-042,040.002,240.002,040.002,040.002,040.00140
2024-06-032,040.002,220.002,040.002,040.002,040.00485
2024-05-312,020.002,040.002,000.002,040.002,040.00742
2024-05-302,020.002,040.002,020.002,020.002,020.00151
2024-05-292,000.002,040.002,000.002,020.002,020.001,345
2024-05-282,020.002,040.001,900.002,000.002,000.001,070
2024-05-271,860.002,020.001,860.002,020.002,020.003,243
2024-05-241,860.002,000.001,860.001,860.001,860.00359
2024-05-231,860.001,860.001,860.001,860.001,860.000
2024-05-221,860.001,860.001,860.001,860.001,860.0060
2024-05-211,860.001,860.001,860.001,860.001,860.001,000
2024-05-201,860.001,860.001,860.001,860.001,860.001,007
← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.