Skip to main content
Dar es Salaam Stock Exchange Plc (DAR:DSE)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
5,870.00
+120.00 (2.09%)
At close: Dec 5, 2025

DAR:DSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,870.006,400.005,800.005,870.005,870.002.09%390
Dec 4, 20255,750.006,500.005,750.005,750.005,750.00-0.17%4,496
Dec 3, 20255,760.005,850.005,750.005,760.005,760.00-1.20%1,186
Dec 2, 20255,830.005,850.005,770.005,830.005,830.000.87%1,745
Dec 1, 20255,780.005,860.005,750.005,780.005,780.00-0.17%2,630
Nov 28, 20255,790.005,800.005,750.005,790.005,790.00-0.17%2,986
Nov 27, 20255,800.005,800.005,750.005,800.005,800.00-1,666
Nov 26, 20255,800.005,800.005,750.005,800.005,800.000.17%817
Nov 25, 20255,790.005,800.005,700.005,790.005,790.00-0.52%1,315
Nov 24, 20255,820.005,820.005,700.005,820.005,820.00-1.36%1,490
Nov 21, 20255,900.005,900.005,800.005,900.005,900.00-959
Nov 20, 20255,900.006,000.005,900.005,900.005,900.00-1,722
Nov 19, 20255,900.006,000.005,900.005,900.005,900.00-2.96%6,019
Nov 18, 20256,080.006,100.005,900.006,080.006,080.00-2.41%105,434
Nov 17, 20256,230.006,700.006,100.006,230.006,230.00-0.64%3,187
Nov 14, 20256,270.006,600.006,270.006,270.006,270.00-185
Nov 13, 20256,270.006,500.006,250.006,270.006,270.00-3.54%1,122
Nov 12, 20256,500.006,700.006,500.006,500.006,500.00-2.26%1,874
Nov 11, 20256,650.006,700.006,300.006,650.006,650.008.48%174,445
Nov 10, 20256,130.006,700.006,100.006,130.006,130.00-1.76%4,392
Nov 7, 20256,240.006,500.006,100.006,240.006,240.000.65%4,649
Nov 6, 20256,200.006,200.006,200.006,200.006,200.001.64%471
Nov 5, 20256,100.006,650.006,100.006,100.006,100.00-7.58%492
Nov 4, 20256,600.006,600.006,500.006,600.006,600.00-1.49%358
Oct 30, 20256,700.006,700.006,600.006,700.006,700.003.08%377
Oct 28, 20256,500.006,600.006,250.006,500.006,500.006.04%10,333
Oct 27, 20256,130.006,150.006,050.006,130.006,130.002.17%550
Oct 24, 20256,000.006,100.006,000.006,000.006,000.00-2,601
Oct 23, 20256,000.006,100.006,000.006,000.006,000.00-32,874
Oct 22, 20256,000.006,100.006,000.006,000.006,000.00-10,213
Oct 21, 20256,000.006,500.005,990.006,000.006,000.00-21,790
Oct 20, 20256,000.006,100.005,990.006,000.006,000.000.17%11,399
Oct 17, 20255,990.006,000.005,890.005,990.005,990.00-0.17%665
Oct 16, 20256,000.006,000.005,990.006,000.006,000.00-2.12%2,036
Oct 15, 20256,130.006,600.005,890.006,130.006,130.004.07%1,785
Oct 13, 20255,890.006,100.005,350.005,890.005,890.001.55%1,944
Oct 10, 20255,800.006,000.005,800.005,800.005,800.00-1,107
Oct 9, 20255,800.005,900.005,740.005,800.005,800.00-1,682
Oct 8, 20255,800.005,800.005,340.005,800.005,800.00-1,422
Oct 7, 20255,800.006,000.005,770.005,800.005,800.00-284
Oct 6, 20255,800.005,900.005,740.005,800.005,800.00-5,639
Oct 3, 20255,800.006,000.005,790.005,800.005,800.001.05%744
Oct 2, 20255,740.006,000.005,650.005,740.005,740.00-498
Oct 1, 20255,740.006,000.005,340.005,740.005,740.001.59%584
Sep 30, 20255,650.005,650.005,340.005,650.005,650.006.60%512
Sep 29, 20255,300.005,500.004,550.005,300.005,300.006.00%4,783
Sep 26, 20255,000.005,340.005,000.005,000.005,000.00-6.54%6,678
Sep 25, 20255,350.005,400.004,700.005,350.005,350.00-2.19%555
Sep 24, 20255,470.005,750.005,400.005,470.005,470.00-5.53%5,081
Sep 23, 20255,790.005,800.005,510.005,790.005,790.00-1.86%3,397
Sep 22, 20255,900.005,900.005,800.005,900.005,900.000.34%992
Sep 19, 20255,880.005,900.005,800.005,880.005,880.001.38%816
Sep 18, 20255,800.005,990.005,800.005,800.005,800.00-4.29%532
Sep 17, 20256,060.006,100.006,000.006,060.006,060.00-0.66%626
Sep 16, 20256,100.006,100.005,900.006,100.006,100.003.39%422
Sep 15, 20255,900.006,200.005,800.005,900.005,900.00-4.84%1,450
Sep 12, 20256,200.006,200.006,200.006,200.006,200.00-170
Sep 11, 20256,200.006,200.006,200.006,200.006,200.00-1,307
Sep 10, 20256,200.006,200.006,200.006,200.006,200.00-3.28%332
Sep 9, 20256,410.006,410.006,200.006,410.006,410.00-0.31%535
Sep 8, 20256,430.006,550.006,200.006,430.006,430.000.31%3,034
Sep 4, 20256,410.006,550.006,200.006,410.006,410.00-2.44%4,105
Sep 3, 20256,570.006,700.006,500.006,570.006,570.002.34%3,220
Sep 2, 20256,420.006,700.006,100.006,420.006,420.005.25%8,848
Sep 1, 20256,100.006,200.005,500.006,100.006,100.002.35%5,211
Aug 29, 20255,960.006,100.005,500.005,960.005,960.0010.78%1,735
Aug 28, 20255,380.005,500.005,050.005,380.005,380.006.53%8,570
Aug 27, 20255,050.005,500.005,000.005,050.005,050.001.00%4,562
Aug 26, 20255,000.005,000.004,960.005,000.005,000.000.60%3,327
Aug 25, 20254,970.005,000.004,850.004,970.004,970.001.02%1,810
Aug 22, 20254,920.005,000.004,850.004,920.004,920.00-0.61%1,534
Aug 21, 20254,950.005,000.004,950.004,950.004,950.00-554
Aug 20, 20254,950.005,000.004,950.004,950.004,950.002.06%2,097
Aug 19, 20254,850.005,000.004,850.004,850.004,850.008.99%1,962
Aug 18, 20254,450.005,000.004,450.004,450.004,450.00-2.20%5,099
Aug 15, 20254,550.004,600.004,500.004,550.004,550.0013.75%305
Aug 14, 20254,000.004,550.003,990.004,000.004,000.00-3,297
Aug 13, 20254,000.004,000.003,750.004,000.004,000.000.25%4,989
Aug 12, 20253,990.004,000.003,750.003,990.003,990.007.84%2,652
Aug 11, 20253,700.004,000.003,650.003,700.003,700.005.41%405
Aug 7, 20253,510.003,510.003,510.003,510.003,510.00-10
Aug 6, 20253,510.003,510.003,510.003,510.003,510.00-181
Aug 5, 20253,510.003,510.003,510.003,510.003,510.00-40
Aug 4, 20253,510.003,560.003,510.003,510.003,510.00-1.13%2,848
Aug 1, 20253,550.003,650.003,500.003,550.003,550.001.43%2,003
Jul 31, 20253,500.003,550.003,500.003,500.003,500.00-270
Jul 30, 20253,500.003,600.003,500.003,500.003,500.00-1,206
Jul 29, 20253,500.003,500.003,490.003,500.003,500.000.86%1,106
Jul 28, 20253,470.003,500.003,450.003,470.003,470.000.58%1,347
Jul 25, 20253,450.003,550.003,450.003,450.003,450.00-1.15%285
Jul 24, 20253,490.003,550.003,490.003,490.003,490.002.65%331
Jul 23, 20253,400.003,500.003,400.003,400.003,400.00-1,433
Jul 22, 20253,400.003,400.003,400.003,400.003,400.001.49%500
Jul 21, 20253,350.003,400.003,350.003,350.003,350.0011.67%1,700
Jul 18, 20253,000.003,000.003,000.003,000.003,000.00-60
Jul 17, 20253,000.003,000.003,000.003,000.003,000.00-1
Jul 16, 20253,000.003,300.003,000.003,000.003,000.00-9
Jul 11, 20253,000.003,000.003,000.003,000.003,000.00-17
Jul 10, 20253,000.003,000.003,000.003,000.003,000.002.04%515
Jul 9, 20252,940.003,000.002,900.002,940.002,940.00-145