TOL Gases Limited (DAR:TOL)
Tanzania
· Delayed Price · Currency is TZS 920.00
-80.00 (-8.00%)
At close: Dec 5, 2025
TOL Gases Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 3.57% | 1,050 |
| Sep 29, 2025 | 840.00 | 870.00 | 830.00 | 840.00 | 840.00 | -1.75% | 4,252 |
| Sep 26, 2025 | 855.00 | 870.00 | 820.00 | 855.00 | 855.00 | -0.58% | 3,047 |
| Sep 25, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 24 |
| Sep 24, 2025 | 860.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 2,342 |
| Sep 23, 2025 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.16% | 1,984 |
| Sep 22, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 1,382 |
| Sep 19, 2025 | 860.00 | 860.00 | 800.00 | 860.00 | 860.00 | -1.15% | 501 |
| Sep 18, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 206 |
| Sep 17, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 1,907 |
| Sep 16, 2025 | 870.00 | 880.00 | 870.00 | 870.00 | 870.00 | - | 510 |
| Sep 15, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 2,461 |
| Sep 12, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 1,058 |
| Sep 11, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 82 |
| Sep 10, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 942 |
| Sep 9, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 979 |
| Sep 8, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -3.87% | 2,058 |
| Sep 4, 2025 | 905.00 | 990.00 | 870.00 | 905.00 | 905.00 | -7.65% | 4,030 |
| Sep 3, 2025 | 980.00 | 990.00 | 970.00 | 980.00 | 980.00 | -2.00% | 6,592 |
| Sep 2, 2025 | 1,000.00 | 1,100.00 | 990.00 | 1,000.00 | 1,000.00 | 4.17% | 9,934 |
| Sep 1, 2025 | 960.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -1.03% | 10,409 |
| Aug 29, 2025 | 970.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 2.65% | 5,467 |
| Aug 28, 2025 | 945.00 | 950.00 | 920.00 | 945.00 | 945.00 | -4.55% | 886 |
| Aug 27, 2025 | 990.00 | 1,000.00 | 920.00 | 990.00 | 990.00 | -1.00% | 1,092 |
| Aug 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,823 |
| Aug 25, 2025 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 3,550 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8.70% | 10,197 |
| Aug 21, 2025 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | - | 5,889 |
| Aug 20, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 460 |
| Aug 18, 2025 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 1.11% | 339 |
| Aug 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 20 |
| Aug 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 478 |
| Aug 12, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 28 |
| Aug 11, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50% | 790 |
| Aug 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 44 |
| Aug 5, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 60 |
| Aug 1, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30 |
| Jul 31, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Jul 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Jul 29, 2025 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | - | 10 |
| Jul 28, 2025 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | - | 520 |
| Jul 23, 2025 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | - | 2,480 |
| Jul 22, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 470 |
| Jul 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5.26% | 988 |
| Jul 18, 2025 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | - | 80 |
| Jul 11, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2.70% | 120 |
| Jul 8, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2.78% | 227 |
| Jul 4, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 40 |
| Jul 2, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 79 |
| Jul 1, 2025 | 720.00 | 795.00 | 720.00 | 720.00 | 720.00 | - | 60 |
| Jun 30, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 26 |
| Jun 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 10 |
| Jun 26, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 30 |
| Jun 25, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 91 |
| Jun 24, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 9 |
| Jun 19, 2025 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | - | 20 |
| Jun 17, 2025 | 720.00 | 770.00 | 720.00 | 720.00 | 720.00 | -4.00% | 421,802 |