CRDB Bank Plc (DAR:CRDB)
Tanzania
· Delayed Price · Currency is TZS 1,160.00
0.00 (0.00%)
At close: Dec 5, 2025
CRDB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 299,986 |
| Dec 4, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 667,783 |
| Dec 3, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 749,332 |
| Dec 2, 2025 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 565,078 |
| Dec 1, 2025 | 1,150.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 462,178 |
| Nov 28, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 563,700 |
| Nov 27, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1,537,100 |
| Nov 26, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 1,857,439 |
| Nov 25, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 233,935 |
| Nov 24, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 365,401 |
| Nov 21, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 484,554 |
| Nov 20, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.87% | 206,187 |
| Nov 19, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 213,373 |
| Nov 18, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 430,002 |
| Nov 17, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 558,154 |
| Nov 14, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.87% | 415,419 |
| Nov 13, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | -1.71% | 525,730 |
| Nov 12, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 251,001 |
| Nov 11, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 486,688 |
| Nov 10, 2025 | 1,170.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 496,682 |
| Nov 7, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 487,398 |
| Nov 6, 2025 | 1,170.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.85% | 635,098 |
| Nov 5, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 440,919 |
| Nov 4, 2025 | 1,190.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | -2.46% | 1,283,123 |
| Oct 31, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 2,361 |
| Oct 30, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3.39% | 40,327 |
| Oct 28, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 1,431,833 |
| Oct 27, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 1,177,511 |
| Oct 24, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 758,745 |
| Oct 23, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 848,454 |
| Oct 22, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 914,758 |
| Oct 21, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1,116,632 |
| Oct 20, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 1,048,604 |
| Oct 17, 2025 | 1,160.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.33% | 2,412,614 |
| Oct 16, 2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.44% | 1,114,329 |
| Oct 15, 2025 | 1,230.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | -2.38% | 2,113,792 |
| Oct 13, 2025 | 1,260.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.56% | 793,219 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 4.92% | 1,522,348 |
| Oct 9, 2025 | 1,220.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.67% | 5,691,174 |
| Oct 8, 2025 | 1,200.00 | 1,230.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 962,775 |
| Oct 7, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 995,939 |
| Oct 6, 2025 | 1,170.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.63% | 2,663,838 |
| Oct 3, 2025 | 1,140.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.79% | 988,276 |
| Oct 2, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 528,167 |
| Oct 1, 2025 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 1,406,880 |
| Sep 30, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.72% | 639,311 |
| Sep 29, 2025 | 1,160.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.69% | 1,356,180 |
| Sep 26, 2025 | 1,180.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 3,258,970 |
| Sep 25, 2025 | 1,190.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2.59% | 605,999 |
| Sep 24, 2025 | 1,160.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 438,355 |
| Sep 23, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 488,462 |
| Sep 22, 2025 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 1,704,400 |
| Sep 19, 2025 | 1,160.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.75% | 1,073,634 |
| Sep 18, 2025 | 1,140.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 2.70% | 616,810 |
| Sep 17, 2025 | 1,110.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.83% | 1,205,764 |
| Sep 16, 2025 | 1,090.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | -1.80% | 1,148,686 |
| Sep 15, 2025 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.48% | 749,099 |
| Sep 12, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 690,428 |
| Sep 11, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 403,817 |
| Sep 10, 2025 | 1,180.00 | 1,220.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 356,477 |
| Sep 9, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.65% | 381,845 |
| Sep 8, 2025 | 1,210.00 | 1,300.00 | 1,180.00 | 1,210.00 | 1,210.00 | -2.42% | 1,166,668 |
| Sep 4, 2025 | 1,240.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | - | 686,957 |
| Sep 3, 2025 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 1,433,014 |
| Sep 2, 2025 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.79% | 579,877 |
| Sep 1, 2025 | 1,260.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | - | 1,230,227 |
| Aug 29, 2025 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.79% | 1,282,816 |
| Aug 28, 2025 | 1,270.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 2,317,436 |
| Aug 27, 2025 | 1,280.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,280.00 | 4.07% | 1,536,424 |
| Aug 26, 2025 | 1,230.00 | 1,270.00 | 1,150.00 | 1,230.00 | 1,230.00 | 1.65% | 2,590,080 |
| Aug 25, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -4.72% | 707,236 |
| Aug 22, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.51% | 313,818 |
| Aug 21, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -4.32% | 161,641 |
| Aug 20, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.79% | 304,962 |
| Aug 19, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.58% | 250,063 |
| Aug 18, 2025 | 1,530.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.77% | 1,026,390 |
| Aug 15, 2025 | 1,590.00 | 1,640.00 | 1,510.00 | 1,590.00 | 1,590.00 | 1.27% | 1,901,408 |
| Aug 14, 2025 | 1,570.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 3.97% | 6,572,140 |
| Aug 13, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,510.00 | 1,510.00 | 4.86% | 2,729,755 |
| Aug 12, 2025 | 1,440.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 3.60% | 4,175,620 |
| Aug 11, 2025 | 1,390.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 4.51% | 461,610 |
| Aug 7, 2025 | 1,330.00 | 1,330.00 | 1,220.00 | 1,330.00 | 1,330.00 | 4.72% | 310,497 |
| Aug 6, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 4.96% | 348,913 |
| Aug 5, 2025 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 3.42% | 4,347,284 |
| Aug 4, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3.54% | 2,802,412 |
| Aug 1, 2025 | 1,130.00 | 1,150.00 | 1,050.00 | 1,130.00 | 1,130.00 | 2.73% | 2,606,425 |
| Jul 31, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 4.76% | 542,592 |
| Jul 30, 2025 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.94% | 799,333 |
| Jul 29, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | 1,263,700 |
| Jul 28, 2025 | 1,010.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 4,968,525 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 466,992 |
| Jul 24, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 391,017 |
| Jul 23, 2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 1,143,805 |
| Jul 22, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 6,533,303 |
| Jul 21, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 4,558,677 |
| Jul 18, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 988,831 |
| Jul 17, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1.01% | 356,669 |
| Jul 16, 2025 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1,188,447 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 681,653 |
| Jul 14, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 2,211,134 |