Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

CRDB Bank PLC (CRDB)

Dar Es Salaam

Add to/Remove from Watchlist Add to Watchlist

430.00 0.00 0%

23/05 - Closed. Currency in TZS ( Disclaimer )

Type: Equity

Market: Tanzania

ISIN: TZ1996100305

Volume: 457,189
Bid/Ask: 0.00 / 0.00
Day's Range: 425.00 - 430.00

General
Chart
- Streaming Chart
- Interactive Chart
Financials
Technical
- Technical Analysis
- Analyst Price Target
Forum

Overview
Profile
Historical Data
Index Component

CRDB Historical Data

Get free historical data for CRDB. You'll find the closing price, open, high, low, change and %change of the CRDB Bank PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 23, 2022	430.00	430.00	430.00	425.00	457.19K	0.00%
May 20, 2022	430.00	430.00	430.00	420.00	4.03M	0.00%
May 19, 2022	430.00	430.00	440.00	425.00	291.94K	2.38%
May 18, 2022	420.00	420.00	420.00	400.00	2.12M	5.00%
May 17, 2022	400.00	400.00	420.00	390.00	7.42M	2.56%
May 16, 2022	390.00	390.00	400.00	375.00	92.39K	2.63%
May 13, 2022	380.00	380.00	380.00	370.00	61.14K	1.33%
May 12, 2022	375.00	375.00	375.00	370.00	560.60K	0.00%
May 11, 2022	375.00	375.00	375.00	370.00	55.13K	1.35%
May 10, 2022	370.00	370.00	375.00	370.00	269.61K	-1.33%
May 09, 2022	375.00	375.00	375.00	370.00	183.31K	1.35%
May 06, 2022	370.00	370.00	375.00	370.00	164.31K	-13.95%
May 23, 2022	430.00	430.00	430.00	425.00	457.19K	0.00%
May 20, 2022	430.00	430.00	430.00	420.00	4.03M	0.00%
May 19, 2022	430.00	430.00	440.00	425.00	291.94K	2.38%
May 18, 2022	420.00	420.00	420.00	400.00	2.12M	5.00%
May 17, 2022	400.00	400.00	420.00	390.00	7.42M	2.56%
May 16, 2022	390.00	390.00	400.00	375.00	92.39K	2.63%
May 13, 2022	380.00	380.00	380.00	370.00	61.14K	1.33%
May 12, 2022	375.00	375.00	375.00	370.00	560.60K	0.00%
May 11, 2022	375.00	375.00	375.00	370.00	55.13K	1.35%
May 10, 2022	370.00	370.00	375.00	370.00	269.61K	-1.33%
May 09, 2022	375.00	375.00	375.00	370.00	183.31K	1.35%
May 06, 2022	370.00	370.00	375.00	370.00	164.31K	-1.33%
May 05, 2022	375.00	375.00	375.00	370.00	317.86K	1.35%
May 02, 2022	370.00	370.00	375.00	370.00	902.70K	0.00%
Apr 29, 2022	370.00	370.00	375.00	370.00	463.57K	0.00%
Apr 28, 2022	370.00	370.00	370.00	370.00	71.31K	0.00%
Apr 27, 2022	370.00	370.00	375.00	365.00	851.32K	2.78%
Apr 25, 2022	360.00	360.00	375.00	360.00	111.45K	-4.00%

Highest: 440.00

Lowest: 360.00

Difference: 80.00

Average: 390.17

Change %: 14.67

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

CRDB Comments

Write your thoughts about CRDB Bank PLC

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

rutambi valentine 23 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

huwa nawaelewa Sana hawa jamaa

1 0

Emyx Edrikay Oct 28, 2021 1:04AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

This might be the best finanacial institution to invest to

1 0

David Benedict Oct 19, 2021 7:33AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

0152203855600

1 0

abdallah daudi Oct 04, 2020 10:05PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

CRDB Bank

0 0

Adam Bura Sep 19, 2020 3:28PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

brokers registered by DSE like Zan securities,orbit and many others. Terms and conditions apply once you are at brokers

0 0

Fabian Ferdinand Aug 14, 2020 3:08AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hello wawezaje kununua hisa crdb?

3 0

DEO TV Aug 14, 2020 3:08AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

unaenda tawi lolote LA.Crdb unawambia nataka kununua his a za crdb

2 2

Ernest Mpimo Aug 14, 2020 3:08AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Deo TV ,je manufaa ya hisa ni Baada ya muda gani,au divided

0 0

Christopher Y Ngonyani Sep 05, 2019 9:52AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Of course, it's right time to buy crdb shares

1 1

Christopher Y Ngonyani Sep 05, 2019 9:52AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Of course, it's right time to buy crdb shares

1 0

Mwinyiusi Hamza May 11, 2019 1:59AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Well I think with the current economic situation there's issues bad debts and NPL could be affecting Crdb performance.Also changes in the management so I think it's high time to buy crdb stocks for a long term benefit

0 1

Emmanuel Komba May 11, 2019 1:59AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I perceive the same Mr Mwinyiusi.

0 0

GSM ROYAL ICT Feb 15, 2019 1:48AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

why crdb shares fall continuosly?

0 0

Israel Milamo Feb 15, 2019 1:48AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

because we were on economic reccesion were it reached 100 per share, but now the outlook looks better, share are rising n were are about 150 per share

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="205118689">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="205118689" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="205118689">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="205118689">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="212590331">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="212590331" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="212590331">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="212590331">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	31,830.3	-49.9	-0.16%
	US 500	3,928.7	-45.0	-1.13%
	Dow Jones	31,832.12	-48.12	-0.15%
	S&P 500	3,927.72	-46.03	-1.16%
	Nasdaq	11,219.05	-316.23	-2.74%
	S&P 500 VIX	29.61	+1.13	+3.97%
	Dollar Index	101.765	-0.332	-0.33%

	Crude Oil WTI	110.14	-0.15	-0.14%
	Brent Oil	110.93	+0.15	+0.14%
	Natural Gas	8.843	+0.016	+0.18%
	Gold	1,865.10	+17.30	+0.94%
	Silver	22.062	+0.339	+1.56%
	Copper	4.3095	-0.0360	-0.83%
	US Soybeans	1,692.00	+5.00	+0.30%

	SPDR S&P 500	392.35	-4.57	-1.15%
	iShares Russell 2000	174.71	-3.50	-1.96%
	Invesco QQQ Trust	285.78	-7.70	-2.62%
	Direxion Daily Junior Gold Miners Bull 2X Shares	54.23	+1.92	+3.67%
	iShares Silver	20.37	+0.27	+1.34%
	ProShares Ultra VIX Short-Term Futures	16.06	+0.32	+2.03%
	ProShares UltraPro QQQ	26.51	-2.18	-7.60%

	Apple	139.70	-3.41	-2.38%
	Alphabet A	2,107.97	-121.79	-5.46%
	Tesla	624.95	-49.95	-7.40%
	Amazon.com	2,075.02	-76.12	-3.54%
	Netflix	178.59	-8.85	-4.72%
	Meta Platforms	179.70	-16.53	-8.42%
	Bank of America	35.52	-0.34	-0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRDB	430.00	0.00	0%

	Name	Last	Chg. %	Vol.
	AMD	90.92	-4.37%	108.07M
	AAPL	139.59	-2.46%	83.31M
	NVDA	160.89	-4.79%	47.82M
	FB	179.72	-8.41%	43.88M
	TSLA	624.56	-7.46%	24.91M
	AMZN	2,074.11	-3.58%	4.25M
	GOOGL	2,107.71	-5.47%	3.28M

	Name	Last	Chg. %	Vol.
	ZM	94.03	+5.27%	24.26M
	AZO	1,894.49	+4.95%	311.60K
	ORLY	606.47	+4.72%	542.52K
	SBAC	346.97	+3.85%	483.64K
	LNT	61.10	+3.56%	1.82M
	AMT	258.17	+3.51%	1.35M
	CCI	191.34	+3.31%	965.07K

	Name	Last	Chg. %	Vol.
	NCLH	13.29	-12.02%	26.91M
	DXCM	286.52	-11.55%	1.55M
	CCL	11.67	-10.98%	53.15M
	RCL	49.34	-10.91%	4.64M
	CZR	42.99	-10.90%	4.66M
	DOCU	70.14	-10.39%	3.16M
	PENN	28.29	-9.27%	4.19M