Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania
· Delayed Price · Currency is TZS 5,870.00
+120.00 (2.09%)
At close: Dec 5, 2025
DAR:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,870.00 | 6,400.00 | 5,800.00 | 5,870.00 | 5,870.00 | 2.09% | 390 |
| Dec 4, 2025 | 5,750.00 | 6,500.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.17% | 4,496 |
| Dec 3, 2025 | 5,760.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.20% | 1,186 |
| Dec 2, 2025 | 5,830.00 | 5,850.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.87% | 1,745 |
| Dec 1, 2025 | 5,780.00 | 5,860.00 | 5,750.00 | 5,780.00 | 5,780.00 | -0.17% | 2,630 |
| Nov 28, 2025 | 5,790.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 2,986 |
| Nov 27, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 1,666 |
| Nov 26, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.17% | 817 |
| Nov 25, 2025 | 5,790.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.52% | 1,315 |
| Nov 24, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,820.00 | 5,820.00 | -1.36% | 1,490 |
| Nov 21, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 959 |
| Nov 20, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1,722 |
| Nov 19, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.96% | 6,019 |
| Nov 18, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | -2.41% | 105,434 |
| Nov 17, 2025 | 6,230.00 | 6,700.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.64% | 3,187 |
| Nov 14, 2025 | 6,270.00 | 6,600.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 185 |
| Nov 13, 2025 | 6,270.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,270.00 | -3.54% | 1,122 |
| Nov 12, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.26% | 1,874 |
| Nov 11, 2025 | 6,650.00 | 6,700.00 | 6,300.00 | 6,650.00 | 6,650.00 | 8.48% | 174,445 |
| Nov 10, 2025 | 6,130.00 | 6,700.00 | 6,100.00 | 6,130.00 | 6,130.00 | -1.76% | 4,392 |
| Nov 7, 2025 | 6,240.00 | 6,500.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 4,649 |
| Nov 6, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 471 |
| Nov 5, 2025 | 6,100.00 | 6,650.00 | 6,100.00 | 6,100.00 | 6,100.00 | -7.58% | 492 |
| Nov 4, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 358 |
| Oct 30, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3.08% | 377 |
| Oct 28, 2025 | 6,500.00 | 6,600.00 | 6,250.00 | 6,500.00 | 6,500.00 | 6.04% | 10,333 |
| Oct 27, 2025 | 6,130.00 | 6,150.00 | 6,050.00 | 6,130.00 | 6,130.00 | 2.17% | 550 |
| Oct 24, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 2,601 |
| Oct 23, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 32,874 |
| Oct 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 10,213 |
| Oct 21, 2025 | 6,000.00 | 6,500.00 | 5,990.00 | 6,000.00 | 6,000.00 | - | 21,790 |
| Oct 20, 2025 | 6,000.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 0.17% | 11,399 |
| Oct 17, 2025 | 5,990.00 | 6,000.00 | 5,890.00 | 5,990.00 | 5,990.00 | -0.17% | 665 |
| Oct 16, 2025 | 6,000.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | -2.12% | 2,036 |
| Oct 15, 2025 | 6,130.00 | 6,600.00 | 5,890.00 | 6,130.00 | 6,130.00 | 4.07% | 1,785 |
| Oct 13, 2025 | 5,890.00 | 6,100.00 | 5,350.00 | 5,890.00 | 5,890.00 | 1.55% | 1,944 |
| Oct 10, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,107 |
| Oct 9, 2025 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 1,682 |
| Oct 8, 2025 | 5,800.00 | 5,800.00 | 5,340.00 | 5,800.00 | 5,800.00 | - | 1,422 |
| Oct 7, 2025 | 5,800.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | - | 284 |
| Oct 6, 2025 | 5,800.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 5,639 |
| Oct 3, 2025 | 5,800.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | 1.05% | 744 |
| Oct 2, 2025 | 5,740.00 | 6,000.00 | 5,650.00 | 5,740.00 | 5,740.00 | - | 498 |
| Oct 1, 2025 | 5,740.00 | 6,000.00 | 5,340.00 | 5,740.00 | 5,740.00 | 1.59% | 584 |
| Sep 30, 2025 | 5,650.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,650.00 | 6.60% | 512 |
| Sep 29, 2025 | 5,300.00 | 5,500.00 | 4,550.00 | 5,300.00 | 5,300.00 | 6.00% | 4,783 |
| Sep 26, 2025 | 5,000.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | -6.54% | 6,678 |
| Sep 25, 2025 | 5,350.00 | 5,400.00 | 4,700.00 | 5,350.00 | 5,350.00 | -2.19% | 555 |
| Sep 24, 2025 | 5,470.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,470.00 | -5.53% | 5,081 |
| Sep 23, 2025 | 5,790.00 | 5,800.00 | 5,510.00 | 5,790.00 | 5,790.00 | -1.86% | 3,397 |