DCB Commercial Bank Plc (DAR:DCB)
Tanzania
· Delayed Price · Currency is TZS 235.00
0.00 (0.00%)
At close: Dec 5, 2025
DCB Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 235.00 | 250.00 | 230.00 | 235.00 | 235.00 | 2.17% | 23,757 |
| Dec 3, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | - | 24,074 |
| Dec 2, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | -9.80% | 71,048 |
| Dec 1, 2025 | 255.00 | 275.00 | 235.00 | 255.00 | 255.00 | 2.00% | 19,930 |
| Nov 28, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | - | 11,064 |
| Nov 27, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | 4.17% | 70,617 |
| Nov 26, 2025 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 8,963 |
| Nov 25, 2025 | 240.00 | 250.00 | 225.00 | 240.00 | 240.00 | 4.35% | 8,465 |
| Nov 24, 2025 | 230.00 | 250.00 | 220.00 | 230.00 | 230.00 | 2.22% | 49,329 |
| Nov 21, 2025 | 225.00 | 250.00 | 220.00 | 225.00 | 225.00 | -4.26% | 32,221 |
| Nov 20, 2025 | 235.00 | 250.00 | 220.00 | 235.00 | 235.00 | -4.08% | 20,446 |
| Nov 19, 2025 | 245.00 | 255.00 | 230.00 | 245.00 | 245.00 | -2.00% | 36,856 |
| Nov 18, 2025 | 250.00 | 255.00 | 230.00 | 250.00 | 250.00 | - | 9,187 |
| Nov 17, 2025 | 250.00 | 255.00 | 220.00 | 250.00 | 250.00 | - | 22,654 |
| Nov 14, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 29,055 |
| Nov 13, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | -3.85% | 15,174 |
| Nov 12, 2025 | 260.00 | 265.00 | 250.00 | 260.00 | 260.00 | 6.12% | 6,995 |
| Nov 11, 2025 | 245.00 | 265.00 | 240.00 | 245.00 | 245.00 | -5.77% | 40,874 |
| Nov 10, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.89% | 15,047 |
| Nov 7, 2025 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | - | 17,116 |
| Nov 6, 2025 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.92% | 31,972 |
| Nov 5, 2025 | 260.00 | 280.00 | 260.00 | 260.00 | 260.00 | -7.14% | 11,632 |
| Nov 4, 2025 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | - | 7,138 |
| Oct 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 6,777 |
| Oct 28, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 17,958 |
| Oct 27, 2025 | 280.00 | 285.00 | 270.00 | 280.00 | 280.00 | - | 11,656 |
| Oct 24, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.82% | 13,668 |
| Oct 23, 2025 | 275.00 | 285.00 | 260.00 | 275.00 | 275.00 | 10.00% | 5,114 |
| Oct 22, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | -7.41% | 11,808 |
| Oct 21, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 18,472 |
| Oct 20, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | -1.75% | 11,162 |
| Oct 17, 2025 | 285.00 | 295.00 | 280.00 | 285.00 | 285.00 | - | 17,173 |
| Oct 16, 2025 | 285.00 | 295.00 | 280.00 | 285.00 | 285.00 | 1.79% | 50,466 |
| Oct 15, 2025 | 280.00 | 295.00 | 270.00 | 280.00 | 280.00 | -3.45% | 31,870 |
| Oct 13, 2025 | 290.00 | 300.00 | 275.00 | 290.00 | 290.00 | 7.41% | 21,072 |
| Oct 10, 2025 | 270.00 | 280.00 | 250.00 | 270.00 | 270.00 | 10.20% | 8,786 |
| Oct 9, 2025 | 245.00 | 265.00 | 240.00 | 245.00 | 245.00 | -2.00% | 19,469 |
| Oct 8, 2025 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | -1.96% | 24,175 |
| Oct 7, 2025 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 19,421 |
| Oct 6, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | -1.96% | 23,677 |
| Oct 3, 2025 | 255.00 | 280.00 | 245.00 | 255.00 | 255.00 | 4.08% | 19,019 |
| Oct 2, 2025 | 245.00 | 280.00 | 220.00 | 245.00 | 245.00 | -2.00% | 22,816 |
| Oct 1, 2025 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 29,612 |
| Sep 30, 2025 | 250.00 | 260.00 | 245.00 | 250.00 | 250.00 | -3.85% | 12,845 |
| Sep 29, 2025 | 260.00 | 270.00 | 240.00 | 260.00 | 260.00 | 1.96% | 22,508 |
| Sep 26, 2025 | 255.00 | 260.00 | 240.00 | 255.00 | 255.00 | -3.77% | 22,321 |
| Sep 25, 2025 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | 1.92% | 45,940 |
| Sep 24, 2025 | 260.00 | 270.00 | 240.00 | 260.00 | 260.00 | 1.96% | 24,246 |
| Sep 23, 2025 | 255.00 | 270.00 | 240.00 | 255.00 | 255.00 | - | 29,812 |
| Sep 22, 2025 | 255.00 | 260.00 | 245.00 | 255.00 | 255.00 | 4.08% | 48,745 |