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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MBP.DSE stock page

MAENDELEO BANK PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,440.002,500.002,250.002,300.002,300.005,571
2026-04-222,470.002,500.002,300.002,440.002,440.004,973
2026-04-212,500.002,500.002,400.002,470.002,470.003,016
2026-04-202,500.002,520.002,500.002,500.002,500.001,982
2026-04-172,540.002,540.002,460.002,500.002,500.005,079
2026-04-162,560.002,650.002,500.002,540.002,540.004,324
2026-04-152,650.002,650.002,550.002,560.002,560.002,528
2026-04-142,480.002,750.002,480.002,650.002,650.005,485
2026-04-132,220.002,550.002,220.002,480.002,480.005,758
2026-04-102,400.002,760.002,150.002,220.002,220.0010,484
2026-04-092,250.002,580.002,250.002,400.002,400.0021,444
2026-04-082,380.002,500.002,200.002,250.002,250.006,450
2026-04-022,430.002,430.002,310.002,380.002,380.002,490
2026-04-012,350.002,580.002,320.002,430.002,430.0011,455
2026-03-312,500.002,500.002,250.002,350.002,350.003,976
2026-03-302,600.002,600.002,350.002,500.002,500.005,942
2026-03-272,600.002,600.002,580.002,600.002,600.002,961
2026-03-262,590.002,650.002,580.002,600.002,600.002,791
2026-03-252,600.002,600.002,580.002,590.002,590.004,635
2026-03-242,650.002,660.002,580.002,600.002,600.009,509
2026-03-232,680.002,700.002,580.002,650.002,650.005,550
2026-03-202,740.002,740.002,600.002,680.002,680.006,221
2026-03-192,600.002,800.002,600.002,740.002,740.002,444
2026-03-182,600.002,780.002,580.002,600.002,600.006,042
2026-03-172,690.002,820.002,580.002,600.002,600.004,958
2026-03-162,700.002,900.002,600.002,690.002,690.003,984
2026-03-132,730.002,820.002,650.002,700.002,700.0011,014
2026-03-122,700.002,820.002,700.002,730.002,730.0011,811
2026-03-112,740.002,900.002,400.002,470.002,470.0013,663
2026-03-102,630.002,900.002,550.002,740.002,740.005,455
2026-03-092,670.002,870.002,500.002,630.002,630.009,748
2026-03-062,690.002,770.002,500.002,670.002,670.004,697
2026-03-052,660.002,750.002,660.002,690.002,690.004,882
2026-03-042,910.002,910.002,650.002,660.002,660.004,462
2026-03-033,100.003,250.002,650.002,910.002,910.0012,687
2026-03-022,860.003,250.002,860.003,100.003,100.0020,331
2026-02-272,580.002,900.002,580.002,860.002,860.0010,971
2026-02-262,830.002,870.002,450.002,580.002,580.0014,919
2026-02-252,830.002,830.002,830.002,830.002,830.000
2026-02-242,830.002,830.002,830.002,830.002,830.000
2026-02-232,500.002,860.002,400.002,830.002,830.0018,456
2026-02-202,820.002,830.002,400.002,500.002,500.0053,079
2026-02-192,810.003,200.002,800.002,820.002,820.0048,468
2026-02-182,500.002,870.002,500.002,810.002,810.0018,729
2026-02-172,270.002,610.002,270.002,500.002,500.0017,241
2026-02-162,290.002,590.002,200.002,270.002,270.0021,810
2026-02-132,020.002,320.002,020.002,290.002,290.0019,948
2026-02-122,010.002,250.001,980.002,020.002,020.0044,988
2026-02-112,020.002,020.001,900.002,010.002,010.0036,282
2026-02-101,850.002,120.001,850.002,020.002,020.0062,055
2026-02-091,630.001,870.001,630.001,850.001,850.003,102
2026-02-061,430.001,640.001,430.001,630.001,630.003,837
2026-02-051,250.001,430.001,250.001,430.001,430.005,222
2026-02-041,450.001,450.001,240.001,250.001,250.0028,332
2026-02-031,680.001,680.001,430.001,450.001,450.008,298
2026-02-021,940.001,940.001,650.001,680.001,680.005,130
2026-01-302,110.002,110.001,800.001,940.001,940.007,556
2026-01-292,370.002,370.002,050.002,110.002,110.003,163
2026-01-282,580.002,580.002,200.002,370.002,370.0010,553
2026-01-272,920.002,920.002,490.002,580.002,580.003,437
← NewerPage 3 of 21 · 1,235 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.