TOL Gases Limited (DAR:TOL)
Tanzania
· Delayed Price · Currency is TZS 1,000.00
-10.00 (-0.99%)
At close: Mar 5, 2026
TOL Gases Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 4,449 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 14,512 |
| Mar 3, 2026 | 1,000.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | -0.99% | 31,959 |
| Mar 2, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 14,626 |
| Feb 27, 2026 | 1,005.00 | 1,020.00 | 890.00 | 1,005.00 | 1,005.00 | 9.84% | 9,978 |
| Feb 26, 2026 | 915.00 | 1,020.00 | 810.00 | 915.00 | 915.00 | 2.81% | 24,295 |
| Feb 23, 2026 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | - | 1,740 |
| Feb 20, 2026 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 8,261 |
| Feb 19, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 28,985 |
| Feb 18, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | -1.12% | 5,659 |
| Feb 17, 2026 | 895.00 | 950.00 | 885.00 | 895.00 | 895.00 | -6.28% | 27,056 |
| Feb 16, 2026 | 955.00 | 1,040.00 | 950.00 | 955.00 | 955.00 | 4.95% | 10,732 |
| Feb 13, 2026 | 910.00 | 1,020.00 | 850.00 | 910.00 | 910.00 | 2.25% | 39,725 |
| Feb 12, 2026 | 890.00 | 890.00 | 865.00 | 890.00 | 890.00 | - | 12,965 |
| Feb 11, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | -1.66% | 5,825 |
| Feb 10, 2026 | 905.00 | 990.00 | 880.00 | 905.00 | 905.00 | -1.63% | 8,636 |
| Feb 9, 2026 | 920.00 | 1,000.00 | 885.00 | 920.00 | 920.00 | 2.22% | 20,396 |
| Feb 6, 2026 | 900.00 | 1,000.00 | 880.00 | 900.00 | 900.00 | -0.55% | 22,071 |
| Feb 5, 2026 | 905.00 | 1,010.00 | 870.00 | 905.00 | 905.00 | 2.84% | 9,407 |
| Feb 4, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | -0.56% | 4,960 |
| Feb 3, 2026 | 885.00 | 895.00 | 855.00 | 885.00 | 885.00 | -1.67% | 9,368 |
| Feb 2, 2026 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 9,453 |
| Jan 30, 2026 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | -1.10% | 7,629 |
| Jan 29, 2026 | 910.00 | 950.00 | 850.00 | 910.00 | 910.00 | -9.00% | 14,406 |
| Jan 28, 2026 | 1,000.00 | 1,110.00 | 950.00 | 1,000.00 | 1,000.00 | -9.91% | 2,688 |
| Jan 27, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | -8.26% | 4,712 |
| Jan 26, 2026 | 1,210.00 | 1,270.00 | 1,100.00 | 1,210.00 | 1,210.00 | - | 10,556 |
| Jan 23, 2026 | 1,210.00 | 1,270.00 | 1,100.00 | 1,210.00 | 1,210.00 | 9.01% | 10,556 |
| Jan 22, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 130 |
| Jan 21, 2026 | 1,110.00 | 1,200.00 | 1,010.00 | 1,110.00 | 1,110.00 | 2.78% | 5,774 |
| Jan 20, 2026 | 1,080.00 | 1,180.00 | 1,010.00 | 1,080.00 | 1,080.00 | -6.09% | 8,947 |
| Jan 19, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 13.86% | 3,671 |
| Jan 16, 2026 | 1,010.00 | 1,100.00 | 900.00 | 1,010.00 | 1,010.00 | 3.06% | 2,811 |
| Jan 15, 2026 | 980.00 | 1,000.00 | 900.00 | 980.00 | 980.00 | -2.00% | 2,237 |
| Jan 14, 2026 | 1,000.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | - | 2,321 |
| Jan 13, 2026 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 0.50% | 4,495 |
| Jan 9, 2026 | 995.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 2.58% | 1,987 |
| Jan 8, 2026 | 970.00 | 1,000.00 | 900.00 | 970.00 | 970.00 | -3.00% | 5,349 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 6.38% | 4,874 |
| Jan 6, 2026 | 940.00 | 1,000.00 | 870.00 | 940.00 | 940.00 | -6.00% | 3,764 |
| Jan 5, 2026 | 1,000.00 | 1,030.00 | 900.00 | 1,000.00 | 1,000.00 | -1.96% | 10,227 |
| Jan 2, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 3,689 |
| Dec 31, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.98% | 894 |
| Dec 30, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 11,211 |
| Dec 29, 2025 | 1,000.00 | 1,100.00 | 950.00 | 1,000.00 | 1,000.00 | - | 1,321 |
| Dec 24, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 1,257 |
| Dec 23, 2025 | 1,060.00 | 1,100.00 | 950.00 | 1,060.00 | 1,060.00 | 6.00% | 1,295 |
| Dec 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 1,938 |
| Dec 19, 2025 | 1,060.00 | 1,110.00 | 1,000.00 | 1,060.00 | 1,060.00 | -4.50% | 1,849 |
| Dec 18, 2025 | 1,110.00 | 1,150.00 | 1,000.00 | 1,110.00 | 1,110.00 | 11.00% | 1,527 |
| Dec 17, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 11.11% | 3,243 |
| Dec 16, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 13.21% | 165 |
| Dec 15, 2025 | 795.00 | 900.00 | 790.00 | 795.00 | 795.00 | -0.63% | 8,322 |
| Dec 12, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | - | 17,226 |
| Dec 11, 2025 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.88% | 9,118 |
| Dec 10, 2025 | 850.00 | 900.00 | 850.00 | 850.00 | 850.00 | -1.73% | 2,969 |
| Dec 8, 2025 | 865.00 | 900.00 | 850.00 | 865.00 | 865.00 | -5.98% | 16,453 |
| Dec 5, 2025 | 920.00 | 990.00 | 900.00 | 920.00 | 920.00 | -8.00% | 1,928 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 870.00 | 1,000.00 | 1,000.00 | 8.70% | 926 |
| Dec 3, 2025 | 920.00 | 1,000.00 | 875.00 | 920.00 | 920.00 | 2.22% | 1,422 |
| Dec 2, 2025 | 900.00 | 1,000.00 | 875.00 | 900.00 | 900.00 | 2.86% | 5,161 |
| Dec 1, 2025 | 875.00 | 1,000.00 | 875.00 | 875.00 | 875.00 | - | 228 |
| Nov 28, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 20 |
| Nov 26, 2025 | 875.00 | 875.00 | 850.00 | 875.00 | 875.00 | 2.94% | 352 |
| Nov 25, 2025 | 850.00 | 875.00 | 850.00 | 850.00 | 850.00 | - | 235 |
| Nov 24, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 634 |
| Nov 21, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.16% | 1,053 |
| Nov 20, 2025 | 860.00 | 875.00 | 850.00 | 860.00 | 860.00 | -1.71% | 1,703 |
| Nov 19, 2025 | 875.00 | 900.00 | 850.00 | 875.00 | 875.00 | - | 161 |
| Nov 18, 2025 | 875.00 | 900.00 | 780.00 | 875.00 | 875.00 | -2.78% | 725 |
| Nov 17, 2025 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | - | 375 |
| Nov 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -6.25% | 1,830 |
| Nov 13, 2025 | 960.00 | 1,000.00 | 900.00 | 960.00 | 960.00 | -4.00% | 694 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 7.53% | 253 |
| Nov 11, 2025 | 930.00 | 950.00 | 900.00 | 930.00 | 930.00 | -7.00% | 885 |
| Nov 10, 2025 | 1,000.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11.11% | 425 |
| Nov 7, 2025 | 900.00 | 1,000.00 | 890.00 | 900.00 | 900.00 | -10.00% | 646 |
| Nov 6, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 13.64% | 1,280 |
| Nov 5, 2025 | 880.00 | 890.00 | 785.00 | 880.00 | 880.00 | -1.12% | 509 |
| Nov 4, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 305 |
| Oct 30, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 3.49% | 224 |
| Oct 28, 2025 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 1.78% | 461 |
| Oct 27, 2025 | 845.00 | 850.00 | 840.00 | 845.00 | 845.00 | -0.59% | 3,127 |
| Oct 24, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 589 |
| Oct 23, 2025 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | -3.41% | 10,376 |
| Oct 22, 2025 | 880.00 | 890.00 | 850.00 | 880.00 | 880.00 | -1.12% | 807 |
| Oct 21, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0.56% | 599 |
| Oct 20, 2025 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | -0.56% | 270 |
| Oct 17, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 615 |
| Oct 16, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | 1,230 |
| Oct 15, 2025 | 880.00 | 890.00 | 850.00 | 880.00 | 880.00 | - | 953 |
| Oct 13, 2025 | 880.00 | 890.00 | 850.00 | 880.00 | 880.00 | 1.15% | 614 |
| Oct 10, 2025 | 870.00 | 890.00 | 850.00 | 870.00 | 870.00 | -2.25% | 752 |
| Oct 9, 2025 | 890.00 | 890.00 | 850.00 | 890.00 | 890.00 | - | 160 |
| Oct 8, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 100 |
| Oct 7, 2025 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | -1.11% | 852 |
| Oct 6, 2025 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 2,089 |
| Oct 3, 2025 | 870.00 | 970.00 | 870.00 | 870.00 | 870.00 | - | 511 |
| Oct 2, 2025 | 870.00 | 1,000.00 | 870.00 | 870.00 | 870.00 | - | 90 |
| Oct 1, 2025 | 870.00 | 870.00 | 855.00 | 870.00 | 870.00 | - | 774 |