DCB Commercial Bank Plc (DAR:DCB)
Tanzania
· Delayed Price · Currency is TZS 675.00
-105.00 (-13.46%)
At close: Mar 6, 2026
DCB Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 675.00 | 750.00 | 665.00 | 675.00 | 675.00 | -13.46% | 113,869 |
| Mar 5, 2026 | 780.00 | 820.00 | 710.00 | 780.00 | 780.00 | -6.59% | 489,066 |
| Mar 4, 2026 | 835.00 | 865.00 | 755.00 | 835.00 | 835.00 | 10.60% | 725,205 |
| Mar 3, 2026 | 755.00 | 755.00 | 680.00 | 755.00 | 755.00 | 14.39% | 234,072 |
| Mar 2, 2026 | 660.00 | 680.00 | 600.00 | 660.00 | 660.00 | 10.92% | 256,129 |
| Feb 27, 2026 | 595.00 | 600.00 | 510.00 | 595.00 | 595.00 | 13.33% | 803,053 |
| Feb 26, 2026 | 525.00 | 560.00 | 495.00 | 525.00 | 525.00 | 6.06% | 414,167 |
| Feb 23, 2026 | 495.00 | 550.00 | 475.00 | 495.00 | 495.00 | 3.13% | 368,808 |
| Feb 20, 2026 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | - | 156,153 |
| Feb 19, 2026 | 480.00 | 500.00 | 470.00 | 480.00 | 480.00 | 3.23% | 237,874 |
| Feb 18, 2026 | 465.00 | 475.00 | 445.00 | 465.00 | 465.00 | 3.33% | 406,603 |
| Feb 17, 2026 | 450.00 | 465.00 | 435.00 | 450.00 | 450.00 | 2.27% | 204,407 |
| Feb 16, 2026 | 440.00 | 455.00 | 420.00 | 440.00 | 440.00 | 4.76% | 133,496 |
| Feb 13, 2026 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 3.70% | 99,439 |
| Feb 12, 2026 | 405.00 | 415.00 | 400.00 | 405.00 | 405.00 | - | 77,195 |
| Feb 11, 2026 | 405.00 | 415.00 | 370.00 | 405.00 | 405.00 | - | 68,236 |
| Feb 10, 2026 | 405.00 | 430.00 | 370.00 | 405.00 | 405.00 | -1.22% | 142,978 |
| Feb 9, 2026 | 410.00 | 465.00 | 400.00 | 410.00 | 410.00 | 1.23% | 190,493 |
| Feb 6, 2026 | 405.00 | 415.00 | 365.00 | 405.00 | 405.00 | 10.96% | 101,974 |
| Feb 5, 2026 | 365.00 | 365.00 | 350.00 | 365.00 | 365.00 | 14.06% | 45,069 |
| Feb 4, 2026 | 320.00 | 350.00 | 305.00 | 320.00 | 320.00 | 4.92% | 92,487 |
| Feb 3, 2026 | 305.00 | 315.00 | 270.00 | 305.00 | 305.00 | -3.17% | 160,354 |
| Feb 2, 2026 | 315.00 | 335.00 | 300.00 | 315.00 | 315.00 | -10.00% | 109,772 |
| Jan 30, 2026 | 350.00 | 390.00 | 335.00 | 350.00 | 350.00 | -10.26% | 61,494 |
| Jan 29, 2026 | 390.00 | 435.00 | 370.00 | 390.00 | 390.00 | -9.30% | 201,397 |
| Jan 28, 2026 | 430.00 | 440.00 | 405.00 | 430.00 | 430.00 | -2.27% | 340,445 |
| Jan 27, 2026 | 440.00 | 450.00 | 420.00 | 440.00 | 440.00 | 3.53% | 236,557 |
| Jan 26, 2026 | 425.00 | 470.00 | 400.00 | 425.00 | 425.00 | - | 684,643 |
| Jan 23, 2026 | 425.00 | 470.00 | 400.00 | 425.00 | 425.00 | -9.57% | 684,643 |
| Jan 22, 2026 | 470.00 | 470.00 | 410.00 | 470.00 | 470.00 | 14.63% | 615,996 |
| Jan 21, 2026 | 410.00 | 410.00 | 360.00 | 410.00 | 410.00 | 13.89% | 283,556 |
| Jan 20, 2026 | 360.00 | 360.00 | 315.00 | 360.00 | 360.00 | 14.29% | 533,259 |
| Jan 19, 2026 | 315.00 | 315.00 | 280.00 | 315.00 | 315.00 | 14.55% | 95,046 |
| Jan 16, 2026 | 275.00 | 280.00 | 260.00 | 275.00 | 275.00 | 12.24% | 77,790 |
| Jan 15, 2026 | 245.00 | 265.00 | 230.00 | 245.00 | 245.00 | -2.00% | 165,628 |
| Jan 14, 2026 | 250.00 | 275.00 | 230.00 | 250.00 | 250.00 | - | 151,129 |
| Jan 13, 2026 | 250.00 | 255.00 | 235.00 | 250.00 | 250.00 | 2.04% | 50,445 |
| Jan 9, 2026 | 245.00 | 255.00 | 235.00 | 245.00 | 245.00 | 2.08% | 81,934 |
| Jan 8, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 44,377 |
| Jan 7, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 80,718 |
| Jan 6, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 32,755 |
| Jan 5, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 40,154 |
| Jan 2, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 31,243 |
| Dec 31, 2025 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 49,091 |
| Dec 30, 2025 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | 2.13% | 72,136 |
| Dec 29, 2025 | 235.00 | 255.00 | 220.00 | 235.00 | 235.00 | -4.08% | 74,723 |
| Dec 24, 2025 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | 4.26% | 45,820 |
| Dec 23, 2025 | 235.00 | 255.00 | 230.00 | 235.00 | 235.00 | -2.08% | 28,635 |
| Dec 22, 2025 | 240.00 | 270.00 | 235.00 | 240.00 | 240.00 | 2.13% | 61,377 |
| Dec 19, 2025 | 235.00 | 250.00 | 230.00 | 235.00 | 235.00 | - | 32,153 |
| Dec 18, 2025 | 235.00 | 240.00 | 220.00 | 235.00 | 235.00 | - | 72,687 |
| Dec 17, 2025 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | - | 60,591 |
| Dec 16, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 54,046 |
| Dec 15, 2025 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | - | 149,698 |
| Dec 12, 2025 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | - | 40,914 |
| Dec 11, 2025 | 235.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.17% | 19,170 |
| Dec 10, 2025 | 230.00 | 235.00 | 220.00 | 230.00 | 230.00 | -2.13% | 17,775 |
| Dec 8, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 25,433 |
| Dec 5, 2025 | 235.00 | 240.00 | 225.00 | 235.00 | 235.00 | - | 77,976 |
| 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 |