Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania
· Delayed Price · Currency is TZS 8,170.00
0.00 (0.00%)
At close: Dec 5, 2025
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,170.00 | 8,260.00 | 8,110.00 | 8,170.00 | 8,170.00 | - | 179 |
| Dec 4, 2025 | 8,170.00 | 8,260.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.86% | 1,041 |
| Dec 3, 2025 | 8,100.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 750 |
| Dec 2, 2025 | 8,100.00 | 8,110.00 | 8,050.00 | 8,100.00 | 8,100.00 | 1.25% | 1,621 |
| Dec 1, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 780 |
| Nov 28, 2025 | 8,100.00 | 8,100.00 | 7,890.00 | 8,100.00 | 8,100.00 | 1.25% | 416 |
| Nov 27, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.39% | 408 |
| Nov 26, 2025 | 7,890.00 | 7,900.00 | 7,810.00 | 7,890.00 | 7,890.00 | 1.02% | 392,183 |
| Nov 25, 2025 | 7,810.00 | 7,880.00 | 7,750.00 | 7,810.00 | 7,810.00 | - | 595 |
| Nov 24, 2025 | 7,810.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.13% | 2,375 |
| Nov 21, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 570 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 200 |
| Nov 19, 2025 | 7,800.00 | 7,810.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.14% | 4,041 |
| Nov 18, 2025 | 7,890.00 | 8,000.00 | 7,810.00 | 7,890.00 | 7,890.00 | -0.13% | 4,405 |
| Nov 17, 2025 | 7,900.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,900.00 | 0.51% | 2,451 |
| Nov 14, 2025 | 7,860.00 | 7,870.00 | 7,840.00 | 7,860.00 | 7,860.00 | 0.77% | 750 |
| Nov 13, 2025 | 7,800.00 | 7,840.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.13% | 7,410 |
| Nov 12, 2025 | 7,810.00 | 7,810.00 | 7,800.00 | 7,810.00 | 7,810.00 | 1.96% | 348 |
| Nov 11, 2025 | 7,660.00 | 7,680.00 | 7,630.00 | 7,660.00 | 7,660.00 | 0.52% | 278 |
| Nov 10, 2025 | 7,620.00 | 7,630.00 | 7,600.00 | 7,620.00 | 7,620.00 | 0.93% | 1,746 |
| Nov 7, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | - | 30 |
| Nov 6, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.27% | 200 |
| Nov 5, 2025 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | 33,570 |
| Nov 4, 2025 | 7,530.00 | 7,590.00 | 7,530.00 | 7,530.00 | 7,530.00 | - | 420 |
| Oct 28, 2025 | 7,530.00 | 7,550.00 | 7,520.00 | 7,530.00 | 7,530.00 | 0.40% | 730 |
| Oct 27, 2025 | 7,500.00 | 7,520.00 | 7,460.00 | 7,500.00 | 7,500.00 | 0.94% | 2,359 |
| Oct 24, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | - |
| Oct 23, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 92,650 |
| Oct 22, 2025 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 29 |
| Oct 21, 2025 | 7,430.00 | 7,440.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.27% | 3,880 |
| Oct 20, 2025 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | - | - |
| Oct 17, 2025 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 0.14% | 640 |
| Oct 16, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 10 |
| Oct 15, 2025 | 7,400.00 | 7,410.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 80 |
| Oct 13, 2025 | 7,400.00 | 7,400.00 | 7,380.00 | 7,400.00 | 7,400.00 | 0.68% | 100,983 |
| Oct 10, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 145 |
| Oct 9, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.14% | 2,484 |
| Oct 8, 2025 | 7,340.00 | 7,350.00 | 7,320.00 | 7,340.00 | 7,340.00 | 0.14% | 726 |
| Oct 7, 2025 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | - | 549 |
| Oct 6, 2025 | 7,330.00 | 7,330.00 | 7,320.00 | 7,330.00 | 7,330.00 | - | 816 |
| Oct 3, 2025 | 7,330.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.27% | 716 |
| Oct 2, 2025 | 7,310.00 | 7,330.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.14% | 2,469 |
| Oct 1, 2025 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | - | 10 |
| Sep 30, 2025 | 7,320.00 | 7,320.00 | 7,310.00 | 7,320.00 | 7,320.00 | 0.27% | 280 |
| Sep 29, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 301 |
| Sep 26, 2025 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 1,983 |
| Sep 25, 2025 | 7,300.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 7,728 |
| Sep 24, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.97% | 3,748 |
| Sep 23, 2025 | 7,230.00 | 7,300.00 | 7,220.00 | 7,230.00 | 7,230.00 | 0.14% | 10,023 |
| Sep 22, 2025 | 7,220.00 | 7,260.00 | 7,200.00 | 7,220.00 | 7,220.00 | 0.98% | 2,770 |
| Sep 19, 2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.11% | 14,625 |
| Sep 18, 2025 | 7,230.00 | 7,300.00 | 7,060.00 | 7,230.00 | 7,230.00 | 0.42% | 3,562 |
| Sep 17, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 230 |
| Sep 16, 2025 | 7,200.00 | 7,350.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.83% | 13,464 |
| Sep 15, 2025 | 7,260.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | -0.82% | 1,430 |
| Sep 12, 2025 | 7,320.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | - | 2,950 |
| Sep 11, 2025 | 7,320.00 | 7,500.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.54% | 1,130 |
| Sep 10, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | - | 593 |
| Sep 9, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.74% | 41,897 |
| Sep 8, 2025 | 7,490.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1.77% | 6,281 |
| Sep 4, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.47% | 6,392 |
| Sep 3, 2025 | 7,470.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,470.00 | 0.27% | 3,084 |
| Sep 2, 2025 | 7,450.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.67% | 1,513 |
| Sep 1, 2025 | 7,500.00 | 7,600.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.32% | 2,490 |
| Aug 29, 2025 | 7,600.00 | 7,600.00 | 7,490.00 | 7,600.00 | 7,600.00 | -0.52% | 842 |
| Aug 28, 2025 | 7,640.00 | 7,700.00 | 7,600.00 | 7,640.00 | 7,640.00 | -1.29% | 4,277 |
| Aug 27, 2025 | 7,740.00 | 7,750.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.13% | 3,938 |
| Aug 26, 2025 | 7,750.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.13% | 5,240 |
| Aug 25, 2025 | 7,760.00 | 7,780.00 | 7,700.00 | 7,760.00 | 7,760.00 | -0.39% | 11,684 |
| Aug 22, 2025 | 7,790.00 | 7,800.00 | 7,790.00 | 7,790.00 | 7,790.00 | - | 5,000 |
| Aug 21, 2025 | 7,790.00 | 7,810.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.13% | 19,551 |
| Aug 20, 2025 | 7,780.00 | 7,810.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.65% | 143,759 |
| Aug 19, 2025 | 7,730.00 | 7,810.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.51% | 32,399 |
| Aug 18, 2025 | 7,770.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.51% | 12,549 |
| Aug 15, 2025 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.88% | 202,154 |
| Aug 14, 2025 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | -1.97% | 525,452 |
| Aug 13, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.93% | 437 |
| Aug 12, 2025 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.90% | 1,064 |
| Aug 11, 2025 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | -1.97% | 403,363 |
| Aug 7, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.94% | 101,543 |
| Aug 6, 2025 | 8,780.00 | 8,950.00 | 8,780.00 | 8,780.00 | 8,780.00 | -1.90% | 135 |
| Aug 5, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.97% | 625 |
| Aug 4, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - | 70 |
| Aug 1, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - | 2,000,025 |
| Jul 31, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - | 105 |
| Jul 30, 2025 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.93% | 152 |
| Jul 29, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.00% | 85,151 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Jul 25, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 70,054 |
| Jul 24, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 50 |
| Jul 23, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 59 |
| Jul 22, 2025 | 9,500.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | - | 100 |
| Jul 21, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.96% | 618,735 |
| Jul 18, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 722,070 |
| Jul 17, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 160,315 |
| Jul 16, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 600,100 |
| Jul 15, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,690.00 | - | 639,447 |
| Jul 14, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | -1.92% | 35,870 |
| Jul 11, 2025 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.98% | 648,055 |
| Jul 10, 2025 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 45 |