MAENDELEO BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3,040.00 | 3,100.00 | 2,600.00 | 2,920.00 | 2,920.00 | 24,670 |
| 2026-01-23 | 2,800.00 | 3,200.00 | 2,800.00 | 3,040.00 | 3,040.00 | 22,919 |
| 2026-01-22 | 2,580.00 | 2,960.00 | 2,540.00 | 2,800.00 | 2,800.00 | 21,541 |
| 2026-01-21 | 2,400.00 | 2,760.00 | 2,160.00 | 2,580.00 | 2,580.00 | 34,401 |
| 2026-01-20 | 2,160.00 | 2,480.00 | 2,160.00 | 2,400.00 | 2,400.00 | 36,657 |
| 2026-01-19 | 1,890.00 | 2,170.00 | 1,890.00 | 2,160.00 | 2,160.00 | 21,217 |
| 2026-01-16 | 1,730.00 | 1,980.00 | 1,730.00 | 1,890.00 | 1,890.00 | 4,153 |
| 2026-01-15 | 1,520.00 | 1,740.00 | 1,520.00 | 1,730.00 | 1,730.00 | 9,929 |
| 2026-01-14 | 1,350.00 | 1,550.00 | 1,350.00 | 1,520.00 | 1,520.00 | 10,350 |
| 2026-01-13 | 1,240.00 | 1,420.00 | 1,200.00 | 1,350.00 | 1,350.00 | 35,249 |
| 2026-01-09 | 1,085.00 | 1,240.00 | 1,085.00 | 1,240.00 | 1,240.00 | 15,056 |
| 2026-01-08 | 995.00 | 1,140.00 | 995.00 | 1,085.00 | 1,085.00 | 8,989 |
| 2026-01-07 | 885.00 | 1,000.00 | 885.00 | 995.00 | 995.00 | 13,062 |
| 2026-01-06 | 810.00 | 930.00 | 810.00 | 885.00 | 885.00 | 6,635 |
| 2026-01-05 | 800.00 | 850.00 | 800.00 | 810.00 | 810.00 | 6,132 |
| 2026-01-02 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 4,575 |
| 2025-12-31 | 755.00 | 790.00 | 745.00 | 755.00 | 755.00 | 3,203 |
| 2025-12-30 | 750.00 | 790.00 | 710.00 | 755.00 | 755.00 | 9,722 |
| 2025-12-29 | 730.00 | 760.00 | 730.00 | 750.00 | 750.00 | 3,359 |
| 2025-12-24 | 700.00 | 750.00 | 700.00 | 730.00 | 730.00 | 4,921 |
| 2025-12-23 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 1,362 |
| 2025-12-22 | 710.00 | 740.00 | 700.00 | 730.00 | 730.00 | 12,244 |
| 2025-12-19 | 650.00 | 740.00 | 600.00 | 710.00 | 710.00 | 7,080 |
| 2025-12-18 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 3,820 |
| 2025-12-17 | 620.00 | 700.00 | 600.00 | 630.00 | 630.00 | 2,637 |
| 2025-12-16 | 620.00 | 650.00 | 620.00 | 620.00 | 620.00 | 139 |
| 2025-12-15 | 630.00 | 650.00 | 600.00 | 620.00 | 620.00 | 2,748 |
| 2025-12-12 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 1,402 |
| 2025-12-11 | 595.00 | 620.00 | 550.00 | 600.00 | 600.00 | 2,530 |
| 2025-12-10 | 610.00 | 620.00 | 550.00 | 595.00 | 595.00 | 6,095 |
| 2025-12-08 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,436 |
| 2025-12-05 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 400 |
| 2025-12-04 | 550.00 | 630.00 | 550.00 | 585.00 | 585.00 | 2,620 |
| 2025-12-03 | 595.00 | 595.00 | 510.00 | 550.00 | 550.00 | 1,734 |
| 2025-12-02 | 600.00 | 630.00 | 550.00 | 595.00 | 595.00 | 3,035 |
| 2025-12-01 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 2,226 |
| 2025-11-28 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 4,813 |
| 2025-11-27 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 1,055 |
| 2025-11-26 | 590.00 | 590.00 | 550.00 | 565.00 | 565.00 | 1,813 |
| 2025-11-25 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 327 |
| 2025-11-24 | 590.00 | 600.00 | 550.00 | 590.00 | 590.00 | 5,307 |
| 2025-11-21 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 371 |
| 2025-11-20 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 534 |
| 2025-11-19 | 670.00 | 680.00 | 600.00 | 600.00 | 600.00 | 2,433 |
| 2025-11-18 | 670.00 | 670.00 | 600.00 | 670.00 | 670.00 | 1,327 |
| 2025-11-17 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 773 |
| 2025-11-14 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | 253 |
| 2025-11-13 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 3,964 |
| 2025-11-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,179 |
| 2025-11-11 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 5,598 |
| 2025-11-10 | 655.00 | 700.00 | 650.00 | 680.00 | 680.00 | 441 |
| 2025-11-07 | 700.00 | 700.00 | 600.00 | 655.00 | 655.00 | 7,453 |
| 2025-11-06 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,530 |
| 2025-11-05 | 705.00 | 705.00 | 630.00 | 705.00 | 705.00 | 109 |
| 2025-11-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-10-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-10-30 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 50 |
| 2025-10-28 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 99 |
| 2025-10-27 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1,194 |
| 2025-10-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 318 |
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.