Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MBP.DSE stock page

MAENDELEO BANK PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,740.001,910.001,740.001,850.001,850.002,083
2026-07-201,930.001,930.001,720.001,740.001,740.002,637
2026-07-171,910.001,950.001,720.001,930.001,930.00890
2026-07-161,940.001,950.001,860.001,910.001,910.00654
2026-07-151,920.001,950.001,900.001,940.001,940.002,170
2026-07-141,970.001,970.001,900.001,920.001,920.00713
2026-07-132,000.002,000.001,900.001,970.001,970.003,354
2026-07-101,990.002,000.001,940.002,000.002,000.00623
2026-07-091,880.002,000.001,880.001,990.001,990.002,101
2026-07-081,840.001,940.001,800.001,880.001,880.004,422
2026-07-061,830.001,940.001,800.001,840.001,840.004,108
2026-07-031,970.001,970.001,800.001,830.001,830.001,915
2026-07-021,940.001,990.001,760.001,970.001,970.007,107
2026-07-012,010.002,010.001,750.001,940.001,940.002,403
2026-06-302,010.002,030.001,900.002,010.002,010.001,266
2026-06-291,910.002,030.001,900.002,010.002,010.002,405
2026-06-262,030.002,040.001,900.001,910.001,910.003,749
2026-06-252,030.002,050.002,000.002,030.002,030.003,188
2026-06-241,990.002,040.001,950.002,030.002,030.001,948
2026-06-231,880.002,040.001,880.001,990.001,990.002,203
2026-06-221,900.002,000.001,810.001,880.001,880.003,390
2026-06-191,980.002,000.001,900.001,900.001,900.002,495
2026-06-181,970.002,000.001,900.001,980.001,980.001,826
2026-06-171,950.002,000.001,900.001,970.001,970.005,054
2026-06-161,980.002,000.001,770.001,950.001,950.007,701
2026-06-152,070.002,100.001,900.001,980.001,980.005,617
2026-06-122,070.002,100.002,000.002,070.002,070.006,871
2026-06-112,170.002,170.001,960.002,070.002,070.002,866
2026-06-102,230.002,300.002,050.002,170.002,170.004,601
2026-06-092,220.002,300.002,190.002,230.002,230.00914
2026-06-082,200.002,500.002,190.002,220.002,220.009,559
2026-06-052,200.002,300.002,200.002,200.002,200.003,454
2026-06-042,190.002,290.002,190.002,200.002,200.003,255
2026-06-032,080.002,200.002,080.002,190.002,190.002,931
2026-06-022,140.002,300.002,030.002,080.002,080.002,143
2026-06-012,180.002,300.002,000.002,140.002,140.006,974
2026-05-292,120.002,290.002,050.002,180.002,180.001,912
2026-05-282,180.002,300.002,050.002,120.002,120.004,606
2026-05-262,240.002,300.002,050.002,180.002,180.002,784
2026-05-252,290.002,300.002,150.002,240.002,240.002,056
2026-05-222,190.002,330.002,190.002,290.002,290.003,647
2026-05-212,050.002,340.002,020.002,190.002,190.002,605
2026-05-202,280.002,340.002,000.002,050.002,050.004,952
2026-05-192,280.002,340.002,150.002,280.002,280.00503
2026-05-182,220.002,340.002,220.002,280.002,280.003,576
2026-05-152,330.002,350.002,100.002,220.002,220.005,355
2026-05-142,340.002,350.002,300.002,330.002,330.001,168
2026-05-132,340.002,360.002,300.002,340.002,340.002,339
2026-05-122,380.002,390.002,300.002,340.002,340.001,902
2026-05-112,300.002,400.002,300.002,380.002,380.001,081
2026-05-082,300.002,390.002,300.002,300.002,300.001,479
2026-05-072,300.002,300.002,270.002,300.002,300.005,085
2026-05-062,270.002,400.002,270.002,300.002,300.001,710
2026-05-052,400.002,400.002,270.002,270.002,270.00881
2026-05-042,390.002,450.002,150.002,400.002,400.004,829
2026-04-302,380.002,500.002,300.002,390.002,390.001,795
2026-04-292,360.002,480.002,300.002,380.002,380.002,621
2026-04-282,270.002,480.002,270.002,360.002,360.003,409
2026-04-272,500.002,500.002,200.002,270.002,270.0010,914
2026-04-242,300.002,550.002,300.002,500.002,500.001,642
← NewerPage 2 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.