Tanzania Breweries Public Limited Company (DAR:TBL)
Tanzania
· Delayed Price · Currency is TZS 9,750.00
-10.00 (-0.10%)
At close: Mar 6, 2026
Tanzania Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,750.00 | 9,800.00 | 9,570.00 | 9,750.00 | 9,750.00 | -0.10% | 6,436 |
| Mar 5, 2026 | 9,760.00 | 9,800.00 | 9,700.00 | 9,760.00 | 9,760.00 | -0.61% | 1,433 |
| Mar 4, 2026 | 9,820.00 | 9,950.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.41% | 256,637 |
| Mar 3, 2026 | 9,960.00 | 9,990.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.30% | 4,583 |
| Mar 2, 2026 | 9,990.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,990.00 | -1.38% | 5,999 |
| Feb 27, 2026 | 10,130.00 | 10,190.00 | 9,990.00 | 10,130.00 | 10,130.00 | -0.59% | 3,818 |
| Feb 26, 2026 | 10,190.00 | 10,290.00 | 10,050.00 | 10,190.00 | 10,190.00 | -0.39% | 27,364 |
| Feb 23, 2026 | 10,230.00 | 10,290.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.39% | 3,312 |
| Feb 20, 2026 | 10,270.00 | 10,310.00 | 10,200.00 | 10,270.00 | 10,270.00 | -0.29% | 3,187 |
| Feb 19, 2026 | 10,300.00 | 10,310.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.10% | 483,814 |
| Feb 18, 2026 | 10,310.00 | 10,310.00 | 10,240.00 | 10,310.00 | 10,310.00 | 0.68% | 4,322 |
| Feb 17, 2026 | 10,240.00 | 10,310.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.35% | 491,649 |
| Feb 16, 2026 | 10,380.00 | 10,400.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.67% | 1,767 |
| Feb 13, 2026 | 10,450.00 | 10,500.00 | 10,340.00 | 10,450.00 | 10,450.00 | 0.29% | 1,172,824 |
| Feb 12, 2026 | 10,420.00 | 10,470.00 | 10,330.00 | 10,420.00 | 10,420.00 | -0.76% | 55,452 |
| Feb 11, 2026 | 10,500.00 | 10,500.00 | 10,470.00 | 10,500.00 | 10,500.00 | 0.29% | 157,749 |
| Feb 10, 2026 | 10,470.00 | 10,500.00 | 10,330.00 | 10,470.00 | 10,470.00 | 1.36% | 6,259 |
| Feb 9, 2026 | 10,330.00 | 10,330.00 | 10,160.00 | 10,330.00 | 10,330.00 | 1.97% | 1,646 |
| Feb 6, 2026 | 10,130.00 | 10,160.00 | 9,910.00 | 10,130.00 | 10,130.00 | 1.60% | 403,649 |
| Feb 5, 2026 | 9,970.00 | 10,050.00 | 9,730.00 | 9,970.00 | 9,970.00 | 1.12% | 2,424 |
| Feb 4, 2026 | 9,860.00 | 9,900.00 | 9,750.00 | 9,860.00 | 9,860.00 | 1.34% | 2,376 |
| Feb 3, 2026 | 9,730.00 | 9,730.00 | 9,700.00 | 9,730.00 | 9,730.00 | - | 659 |
| Feb 2, 2026 | 9,730.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,730.00 | 0.93% | 4,133 |
| Jan 30, 2026 | 9,640.00 | 9,700.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.94% | 4,547 |
| Jan 29, 2026 | 9,550.00 | 9,700.00 | 9,490.00 | 9,550.00 | 9,550.00 | 0.10% | 111,542 |
| Jan 28, 2026 | 9,540.00 | 9,540.00 | 9,530.00 | 9,540.00 | 9,540.00 | - | 21,531 |
| Jan 27, 2026 | 9,540.00 | 9,540.00 | 9,500.00 | 9,540.00 | 9,540.00 | - | 3,484 |
| Jan 26, 2026 | 9,540.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | - | 3,981 |
| Jan 23, 2026 | 9,540.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.63% | 3,981 |
| Jan 22, 2026 | 9,600.00 | 9,620.00 | 9,540.00 | 9,600.00 | 9,600.00 | 0.63% | 2,433 |
| Jan 21, 2026 | 9,540.00 | 9,620.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.63% | 4,758 |
| Jan 20, 2026 | 9,600.00 | 9,600.00 | 9,560.00 | 9,600.00 | 9,600.00 | - | 8,416 |
| Jan 19, 2026 | 9,600.00 | 9,810.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.21% | 148,105 |
| Jan 16, 2026 | 9,620.00 | 9,620.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1.91% | 6,478 |
| Jan 15, 2026 | 9,440.00 | 9,440.00 | 9,270.00 | 9,440.00 | 9,440.00 | 1.94% | 11,990 |
| Jan 14, 2026 | 9,260.00 | 9,270.00 | 9,250.00 | 9,260.00 | 9,260.00 | 1.87% | 7,216 |
| Jan 13, 2026 | 9,090.00 | 9,150.00 | 9,080.00 | 9,090.00 | 9,090.00 | 1.00% | 709 |
| Jan 9, 2026 | 9,000.00 | 9,000.00 | 8,910.00 | 9,000.00 | 9,000.00 | 1.01% | 522 |
| Jan 8, 2026 | 8,910.00 | 8,910.00 | 8,900.00 | 8,910.00 | 8,910.00 | 1.95% | 2,111 |
| Jan 7, 2026 | 8,740.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.46% | 37,702 |
| Jan 6, 2026 | 8,700.00 | 8,700.00 | 8,680.00 | 8,700.00 | 8,700.00 | 0.23% | 1,650 |
| Jan 5, 2026 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 2.00% | 145 |
| Jan 2, 2026 | 8,510.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,510.00 | - | 109 |
| Dec 31, 2025 | 8,510.00 | 8,620.00 | 8,510.00 | 8,510.00 | 8,510.00 | - | 34 |
| Dec 30, 2025 | 8,510.00 | 8,600.00 | 8,510.00 | 8,510.00 | 8,510.00 | 0.47% | 320 |
| Dec 29, 2025 | 8,470.00 | 8,500.00 | 8,460.00 | 8,470.00 | 8,470.00 | 0.12% | 2,176 |
| Dec 24, 2025 | 8,460.00 | 8,460.00 | 8,450.00 | 8,460.00 | 8,460.00 | 0.12% | 557 |
| Dec 23, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1.81% | 173 |
| Dec 22, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 34 |
| Dec 19, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.36% | 400 |
| Dec 18, 2025 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | - | 63 |
| Dec 17, 2025 | 8,270.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | - | 1,453 |
| Dec 16, 2025 | 8,270.00 | 8,270.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.49% | 1,093 |
| Dec 15, 2025 | 8,230.00 | 8,280.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.48% | 1,514 |
| Dec 12, 2025 | 8,270.00 | 8,280.00 | 8,170.00 | 8,270.00 | 8,270.00 | -0.12% | 1,692 |
| Dec 11, 2025 | 8,280.00 | 8,280.00 | 8,270.00 | 8,280.00 | 8,280.00 | 0.24% | 1,184 |
| Dec 10, 2025 | 8,260.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 1.10% | 1,888 |
| Dec 8, 2025 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | - | - |
| 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 |