CRDB Bank Plc (DAR:CRDB)
Tanzania
· Delayed Price · Currency is TZS 2,670.00
+120.00 (4.71%)
At close: Mar 9, 2026
CRDB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,670.00 | 2,670.00 | 2,590.00 | 2,670.00 | 2,670.00 | 4.71% | 5,332,986 |
| Mar 6, 2026 | 2,550.00 | 2,660.00 | 2,530.00 | 2,550.00 | 2,550.00 | -4.14% | 1,639,484 |
| Mar 5, 2026 | 2,660.00 | 2,760.00 | 2,660.00 | 2,660.00 | 2,660.00 | -4.66% | 1,073,278 |
| Mar 4, 2026 | 2,790.00 | 2,880.00 | 2,770.00 | 2,790.00 | 2,790.00 | -4.12% | 1,044,471 |
| Mar 3, 2026 | 2,910.00 | 3,000.00 | 2,860.00 | 2,910.00 | 2,910.00 | -3.32% | 1,612,731 |
| Mar 2, 2026 | 3,010.00 | 3,050.00 | 2,940.00 | 3,010.00 | 3,010.00 | -0.33% | 1,311,617 |
| Feb 27, 2026 | 3,020.00 | 3,050.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 3,200,876 |
| Feb 26, 2026 | 3,000.00 | 3,040.00 | 2,980.00 | 3,000.00 | 3,000.00 | 0.67% | 3,015,195 |
| Feb 23, 2026 | 2,980.00 | 3,020.00 | 2,890.00 | 2,980.00 | 2,980.00 | 1.36% | 3,564,710 |
| Feb 20, 2026 | 2,940.00 | 3,010.00 | 2,910.00 | 2,940.00 | 2,940.00 | -3.92% | 1,923,877 |
| Feb 19, 2026 | 3,060.00 | 3,140.00 | 2,990.00 | 3,060.00 | 3,060.00 | -2.55% | 3,087,817 |
| Feb 18, 2026 | 3,140.00 | 3,150.00 | 3,020.00 | 3,140.00 | 3,140.00 | 4.67% | 5,393,693 |
| Feb 17, 2026 | 3,000.00 | 3,020.00 | 2,880.00 | 3,000.00 | 3,000.00 | 4.17% | 4,010,849 |
| Feb 16, 2026 | 2,880.00 | 2,900.00 | 2,790.00 | 2,880.00 | 2,880.00 | 3.97% | 2,548,713 |
| Feb 13, 2026 | 2,770.00 | 2,770.00 | 2,710.00 | 2,770.00 | 2,770.00 | 4.92% | 2,207,730 |
| Feb 12, 2026 | 2,640.00 | 2,710.00 | 2,600.00 | 2,640.00 | 2,640.00 | 1.93% | 3,044,571 |
| Feb 11, 2026 | 2,590.00 | 2,640.00 | 2,510.00 | 2,590.00 | 2,590.00 | 2.78% | 2,583,090 |
| Feb 10, 2026 | 2,520.00 | 2,540.00 | 2,500.00 | 2,520.00 | 2,520.00 | - | 1,610,173 |
| Feb 9, 2026 | 2,520.00 | 2,640.00 | 2,440.00 | 2,520.00 | 2,520.00 | - | 1,814,768 |
| Feb 6, 2026 | 2,520.00 | 2,550.00 | 2,420.00 | 2,520.00 | 2,520.00 | 3.70% | 3,824,980 |
| Feb 5, 2026 | 2,430.00 | 2,430.00 | 2,320.00 | 2,430.00 | 2,430.00 | 4.74% | 2,742,365 |
| Feb 4, 2026 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 4.98% | 2,010,537 |
| Feb 3, 2026 | 2,210.00 | 2,220.00 | 2,150.00 | 2,210.00 | 2,210.00 | 4.25% | 741,639 |
| Feb 2, 2026 | 2,120.00 | 2,150.00 | 2,010.00 | 2,120.00 | 2,120.00 | 3.41% | 2,491,611 |
| Jan 30, 2026 | 2,050.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.91% | 3,860,124 |
| Jan 29, 2026 | 2,090.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | -5.00% | 2,129,653 |
| Jan 28, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.76% | 1,316,303 |
| Jan 27, 2026 | 2,310.00 | 2,320.00 | 2,170.00 | 2,310.00 | 2,310.00 | 8.96% | 5,403,531 |
| Jan 26, 2026 | 2,120.00 | 2,160.00 | 2,080.00 | 2,120.00 | 2,120.00 | - | 3,797,552 |
| Jan 23, 2026 | 2,120.00 | 2,160.00 | 2,080.00 | 2,120.00 | 2,120.00 | 2.91% | 3,797,552 |
| Jan 22, 2026 | 2,060.00 | 2,080.00 | 1,980.00 | 2,060.00 | 2,060.00 | 3.52% | 1,889,581 |
| Jan 21, 2026 | 1,990.00 | 2,020.00 | 1,950.00 | 1,990.00 | 1,990.00 | 3.11% | 6,072,065 |
| Jan 20, 2026 | 1,930.00 | 1,940.00 | 1,850.00 | 1,930.00 | 1,930.00 | 4.32% | 7,022,154 |
| Jan 19, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 4.52% | 5,076,281 |
| Jan 16, 2026 | 1,770.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,770.00 | 4.12% | 3,834,459 |
| Jan 15, 2026 | 1,700.00 | 1,720.00 | 1,640.00 | 1,700.00 | 1,700.00 | 3.66% | 4,500,623 |
| Jan 14, 2026 | 1,640.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 3,219,367 |
| Jan 13, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 4,511,178 |
| Jan 9, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 873,524 |
| Jan 8, 2026 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 2,279,456 |
| Jan 7, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.23% | 1,852,545 |
| Jan 6, 2026 | 1,620.00 | 1,660.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.89% | 1,789,600 |
| Jan 5, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 3.25% | 2,090,670 |
| Jan 2, 2026 | 1,540.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.65% | 836,745 |
| Dec 31, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.32% | 17,605,060 |
| Dec 30, 2025 | 1,510.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 6,942,977 |
| Dec 29, 2025 | 1,480.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 4.23% | 299,024 |
| Dec 24, 2025 | 1,420.00 | 1,450.00 | 1,390.00 | 1,420.00 | 1,420.00 | 2.16% | 662,092 |
| Dec 23, 2025 | 1,390.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | 3.73% | 663,265 |
| Dec 22, 2025 | 1,340.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.75% | 871,264 |
| Dec 19, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | -1.48% | 708,977 |
| Dec 18, 2025 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | -2.88% | 1,129,310 |
| Dec 17, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 750,204 |
| Dec 16, 2025 | 1,400.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 496,833 |
| Dec 15, 2025 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4.55% | 558,155 |
| Dec 12, 2025 | 1,320.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.76% | 484,185 |
| Dec 11, 2025 | 1,260.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 4.13% | 428,831 |
| Dec 10, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 3.42% | 173,597 |
| Dec 8, 2025 | 1,170.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 285,322 |
| 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 |