MAENDELEO BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-10-22 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 3,450 |
| 2025-10-21 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 592 |
| 2025-10-20 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,432 |
| 2025-10-17 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 40 |
| 2025-10-16 | 700.00 | 730.00 | 700.00 | 710.00 | 710.00 | 2,593 |
| 2025-10-15 | 705.00 | 730.00 | 700.00 | 700.00 | 700.00 | 3,231 |
| 2025-10-13 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 5,940 |
| 2025-10-10 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 14,344 |
| 2025-10-09 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 3,433 |
| 2025-10-08 | 735.00 | 735.00 | 705.00 | 710.00 | 710.00 | 2,454 |
| 2025-10-07 | 720.00 | 740.00 | 710.00 | 735.00 | 735.00 | 1,417 |
| 2025-10-06 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 774 |
| 2025-10-03 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,258 |
| 2025-10-02 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 31 |
| 2025-10-01 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 2,172 |
| 2025-09-30 | 740.00 | 740.00 | 700.00 | 710.00 | 710.00 | 1,791 |
| 2025-09-29 | 730.00 | 750.00 | 730.00 | 740.00 | 740.00 | 672 |
| 2025-09-26 | 730.00 | 750.00 | 710.00 | 730.00 | 730.00 | 6,187 |
| 2025-09-25 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 4,304 |
| 2025-09-24 | 750.00 | 795.00 | 740.00 | 750.00 | 750.00 | 3,577 |
| 2025-09-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 110 |
| 2025-09-22 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 1,631 |
| 2025-09-19 | 800.00 | 800.00 | 750.00 | 750.00 | 750.00 | 14,088 |
| 2025-09-18 | 750.00 | 860.00 | 750.00 | 800.00 | 800.00 | 1,668 |
| 2025-09-17 | 860.00 | 860.00 | 750.00 | 750.00 | 750.00 | 642 |
| 2025-09-16 | 880.00 | 880.00 | 750.00 | 880.00 | 880.00 | 107 |
| 2025-09-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 185 |
| 2025-09-12 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,171 |
| 2025-09-11 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 1,300 |
| 2025-09-10 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 137 |
| 2025-09-09 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 652 |
| 2025-09-08 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 992 |
| 2025-09-04 | 900.00 | 900.00 | 840.00 | 895.00 | 895.00 | 1,526 |
| 2025-09-03 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 2,681 |
| 2025-09-02 | 830.00 | 950.00 | 830.00 | 895.00 | 895.00 | 4,546 |
| 2025-09-01 | 830.00 | 850.00 | 800.00 | 830.00 | 830.00 | 14,348 |
| 2025-08-29 | 835.00 | 835.00 | 750.00 | 830.00 | 830.00 | 4,868 |
| 2025-08-28 | 835.00 | 840.00 | 830.00 | 835.00 | 835.00 | 2,942 |
| 2025-08-27 | 830.00 | 840.00 | 810.00 | 835.00 | 835.00 | 3,529 |
| 2025-08-26 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 1,600 |
| 2025-08-25 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1,574 |
| 2025-08-22 | 835.00 | 840.00 | 800.00 | 830.00 | 830.00 | 3,847 |
| 2025-08-21 | 880.00 | 880.00 | 810.00 | 835.00 | 835.00 | 2,090 |
| 2025-08-20 | 860.00 | 970.00 | 840.00 | 880.00 | 880.00 | 3,665 |
| 2025-08-19 | 950.00 | 970.00 | 850.00 | 860.00 | 860.00 | 14,367 |
| 2025-08-18 | 865.00 | 970.00 | 865.00 | 950.00 | 950.00 | 15,049 |
| 2025-08-15 | 810.00 | 930.00 | 810.00 | 865.00 | 865.00 | 6,487 |
| 2025-08-14 | 750.00 | 815.00 | 750.00 | 810.00 | 810.00 | 1,409 |
| 2025-08-13 | 750.00 | 805.00 | 750.00 | 750.00 | 750.00 | 214 |
| 2025-08-12 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 223 |
| 2025-08-11 | 675.00 | 750.00 | 675.00 | 700.00 | 700.00 | 4,050 |
| 2025-08-07 | 650.00 | 680.00 | 650.00 | 675.00 | 675.00 | 9,421 |
| 2025-08-06 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 522 |
| 2025-08-05 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | 1,050 |
| 2025-08-04 | 525.00 | 600.00 | 525.00 | 600.00 | 600.00 | 19,005 |
| 2025-08-01 | 525.00 | 600.00 | 525.00 | 525.00 | 525.00 | 61 |
| 2025-07-31 | 500.00 | 540.00 | 500.00 | 525.00 | 525.00 | 2,108 |
| 2025-07-30 | 500.00 | 540.00 | 500.00 | 500.00 | 500.00 | 17 |
| 2025-07-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
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.