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 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 |
| 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 |
| Sep 19, 2025 | 245.00 | 260.00 | 235.00 | 245.00 | 245.00 | - | 6,126 |
| Sep 18, 2025 | 245.00 | 250.00 | 230.00 | 245.00 | 245.00 | -2.00% | 17,078 |
| Sep 17, 2025 | 250.00 | 270.00 | 240.00 | 250.00 | 250.00 | -1.96% | 26,641 |
| Sep 16, 2025 | 255.00 | 280.00 | 240.00 | 255.00 | 255.00 | 4.08% | 15,838 |
| Sep 15, 2025 | 245.00 | 260.00 | 220.00 | 245.00 | 245.00 | -3.92% | 23,625 |
| Sep 12, 2025 | 255.00 | 260.00 | 240.00 | 255.00 | 255.00 | -1.92% | 19,312 |
| Sep 11, 2025 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | -3.70% | 29,588 |
| Sep 10, 2025 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 17,497 |
| Sep 9, 2025 | 280.00 | 290.00 | 260.00 | 280.00 | 280.00 | -1.75% | 45,737 |
| Sep 8, 2025 | 285.00 | 300.00 | 280.00 | 285.00 | 285.00 | -3.39% | 42,356 |
| Sep 4, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 99,369 |
| Sep 3, 2025 | 295.00 | 300.00 | 280.00 | 295.00 | 295.00 | -1.67% | 76,898 |
| Sep 2, 2025 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 235,871 |
| Sep 1, 2025 | 300.00 | 310.00 | 280.00 | 300.00 | 300.00 | - | 220,141 |
| Aug 29, 2025 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 406,554 |
| Aug 28, 2025 | 280.00 | 295.00 | 270.00 | 280.00 | 280.00 | 7.69% | 153,865 |
| Aug 27, 2025 | 260.00 | 280.00 | 230.00 | 260.00 | 260.00 | 4.00% | 95,878 |
| Aug 26, 2025 | 250.00 | 260.00 | 230.00 | 250.00 | 250.00 | 2.04% | 27,385 |
| Aug 25, 2025 | 245.00 | 265.00 | 245.00 | 245.00 | 245.00 | -14.04% | 496,433 |
| Aug 22, 2025 | 285.00 | 295.00 | 285.00 | 285.00 | 285.00 | -1.72% | 2,555,651 |
| Aug 21, 2025 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 9.43% | 176,169 |
| Aug 20, 2025 | 265.00 | 295.00 | 265.00 | 265.00 | 265.00 | 1.92% | 326,817 |
| Aug 19, 2025 | 260.00 | 260.00 | 235.00 | 260.00 | 260.00 | 13.04% | 419,329 |
| Aug 18, 2025 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 12.20% | 268,662 |
| Aug 15, 2025 | 205.00 | 210.00 | 195.00 | 205.00 | 205.00 | 10.81% | 567,204 |
| Aug 14, 2025 | 185.00 | 205.00 | 180.00 | 185.00 | 185.00 | 2.78% | 1,161,167 |
| Aug 13, 2025 | 180.00 | 200.00 | 170.00 | 180.00 | 180.00 | 2.86% | 46,422 |
| Aug 12, 2025 | 175.00 | 180.00 | 155.00 | 175.00 | 175.00 | 9.38% | 59,335 |
| Aug 11, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 133,368 |
| Aug 7, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 37,661 |
| Aug 6, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3.33% | 28,444 |
| Aug 5, 2025 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | -6.25% | 37,657 |
| Aug 4, 2025 | 160.00 | 160.00 | 150.00 | 160.00 | 160.00 | 3.23% | 96,225 |
| Aug 1, 2025 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 3.33% | 64,890 |
| Jul 31, 2025 | 150.00 | 155.00 | 140.00 | 150.00 | 150.00 | - | 65,317 |
| Jul 30, 2025 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | - | 62,897 |
| Jul 29, 2025 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | -3.23% | 222,567 |
| Jul 28, 2025 | 155.00 | 165.00 | 150.00 | 155.00 | 155.00 | - | 48,949 |
| Jul 25, 2025 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | - | 817,487 |
| Jul 24, 2025 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 3.33% | 436,307 |
| Jul 23, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 19,925 |
| Jul 22, 2025 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | - | 58,900 |
| Jul 21, 2025 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 15,166 |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 18,957 |
| Jul 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 3,483 |
| Jul 16, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 6,775 |
| Jul 15, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 43,484 |
| Jul 14, 2025 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | - | 45,654 |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 13,600 |