Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania
· Delayed Price · Currency is TZS 6,440.00
-60.00 (-0.92%)
At close: Mar 6, 2026
DAR:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,440.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.92% | 6,719 |
| Mar 5, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 4,405 |
| Mar 4, 2026 | 6,500.00 | 6,700.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.25% | 2,020 |
| Mar 3, 2026 | 6,420.00 | 6,760.00 | 6,000.00 | 6,420.00 | 6,420.00 | -4.75% | 4,748 |
| Mar 2, 2026 | 6,740.00 | 6,770.00 | 6,000.00 | 6,740.00 | 6,740.00 | 0.30% | 14,526 |
| Feb 27, 2026 | 6,720.00 | 6,770.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.74% | 6,337 |
| Feb 26, 2026 | 6,770.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.59% | 16,302 |
| Feb 23, 2026 | 6,810.00 | 7,000.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.58% | 9,113 |
| Feb 20, 2026 | 6,850.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.03% | 5,156 |
| Feb 19, 2026 | 6,780.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.30% | 8,279 |
| Feb 18, 2026 | 6,760.00 | 6,970.00 | 6,670.00 | 6,760.00 | 6,760.00 | -1.31% | 6,643 |
| Feb 17, 2026 | 6,850.00 | 6,970.00 | 6,670.00 | 6,850.00 | 6,850.00 | 1.78% | 6,965 |
| Feb 16, 2026 | 6,730.00 | 6,970.00 | 6,650.00 | 6,730.00 | 6,730.00 | -3.58% | 3,184 |
| Feb 13, 2026 | 6,980.00 | 7,000.00 | 6,510.00 | 6,980.00 | 6,980.00 | -0.29% | 4,978 |
| Feb 12, 2026 | 7,000.00 | 7,000.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.29% | 2,360 |
| Feb 11, 2026 | 6,980.00 | 6,980.00 | 6,000.00 | 6,980.00 | 6,980.00 | -0.14% | 3,632 |
| Feb 10, 2026 | 6,990.00 | 7,000.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.57% | 4,250 |
| Feb 9, 2026 | 7,030.00 | 7,150.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.28% | 4,351 |
| Feb 6, 2026 | 7,050.00 | 7,150.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.86% | 2,307 |
| Feb 5, 2026 | 6,990.00 | 7,000.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.27% | 3,141 |
| Feb 4, 2026 | 7,080.00 | 7,180.00 | 6,860.00 | 7,080.00 | 7,080.00 | 3.21% | 10,420 |
| Feb 3, 2026 | 6,860.00 | 6,980.00 | 6,100.00 | 6,860.00 | 6,860.00 | -3.65% | 3,802 |
| Feb 2, 2026 | 7,120.00 | 7,130.00 | 6,200.00 | 7,120.00 | 7,120.00 | - | 1,561 |
| Jan 30, 2026 | 7,120.00 | 7,130.00 | 6,100.00 | 7,120.00 | 7,120.00 | -0.42% | 1,627 |
| Jan 29, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.28% | 1,489 |
| Jan 28, 2026 | 7,130.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.79% | 1,817 |
| Jan 27, 2026 | 7,260.00 | 7,350.00 | 7,000.00 | 7,260.00 | 7,260.00 | 1.11% | 3,389 |
| Jan 26, 2026 | 7,180.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 17,857 |
| Jan 23, 2026 | 7,180.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.28% | 17,857 |
| Jan 22, 2026 | 7,200.00 | 7,350.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.64% | 83,208 |
| Jan 21, 2026 | 7,320.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | -1.88% | 6,011 |
| Jan 20, 2026 | 7,460.00 | 7,500.00 | 7,350.00 | 7,460.00 | 7,460.00 | 0.40% | 3,058 |
| Jan 19, 2026 | 7,430.00 | 7,500.00 | 7,350.00 | 7,430.00 | 7,430.00 | -0.40% | 6,636 |
| Jan 16, 2026 | 7,460.00 | 7,500.00 | 7,150.00 | 7,460.00 | 7,460.00 | -0.40% | 5,586 |
| Jan 15, 2026 | 7,490.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.13% | 3,063 |
| Jan 14, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.54% | 2,521 |
| Jan 13, 2026 | 7,440.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.53% | 3,779 |
| Jan 9, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.80% | 3,216 |
| Jan 8, 2026 | 7,540.00 | 7,750.00 | 7,400.00 | 7,540.00 | 7,540.00 | 4.72% | 55,212 |
| Jan 7, 2026 | 7,200.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,200.00 | -2.70% | 43,130 |
| Jan 6, 2026 | 7,400.00 | 7,750.00 | 7,200.00 | 7,400.00 | 7,400.00 | -2.89% | 3,009 |
| Jan 5, 2026 | 7,620.00 | 7,800.00 | 7,180.00 | 7,620.00 | 7,620.00 | 6.13% | 5,339 |
| Jan 2, 2026 | 7,180.00 | 7,200.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.42% | 670 |
| Dec 31, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.85% | 1,251 |
| Dec 30, 2025 | 7,090.00 | 7,180.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.25% | 2,536 |
| Dec 29, 2025 | 7,180.00 | 7,200.00 | 6,950.00 | 7,180.00 | 7,180.00 | 7.00% | 648 |
| Dec 24, 2025 | 6,710.00 | 6,950.00 | 6,600.00 | 6,710.00 | 6,710.00 | -2.61% | 6,308 |
| Dec 23, 2025 | 6,890.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | -0.72% | 1,704 |
| Dec 22, 2025 | 6,940.00 | 7,000.00 | 6,920.00 | 6,940.00 | 6,940.00 | 1.76% | 3,564 |
| Dec 19, 2025 | 6,820.00 | 7,000.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3.96% | 3,185 |
| Dec 18, 2025 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | - | 415 |
| Dec 17, 2025 | 6,560.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | -6.29% | 1,441 |
| Dec 16, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | -0.57% | 341 |
| Dec 15, 2025 | 7,040.00 | 7,300.00 | 6,600.00 | 7,040.00 | 7,040.00 | 0.43% | 5,079 |
| Dec 12, 2025 | 7,010.00 | 7,300.00 | 6,600.00 | 7,010.00 | 7,010.00 | 9.36% | 4,102 |
| Dec 11, 2025 | 6,410.00 | 6,690.00 | 6,100.00 | 6,410.00 | 6,410.00 | 1.75% | 9,807 |
| Dec 10, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 8.62% | 577 |
| Dec 8, 2025 | 5,800.00 | 6,400.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.19% | 9,736 |
| 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 |