MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 820.00 | 900.00 | 800.00 | 825.00 | 825.00 | 4,808 |
| 2026-07-20 | 830.00 | 900.00 | 760.00 | 820.00 | 820.00 | 5,449 |
| 2026-07-17 | 875.00 | 900.00 | 820.00 | 830.00 | 830.00 | 4,256 |
| 2026-07-16 | 820.00 | 900.00 | 800.00 | 875.00 | 875.00 | 3,847 |
| 2026-07-15 | 825.00 | 850.00 | 800.00 | 820.00 | 820.00 | 4,533 |
| 2026-07-14 | 830.00 | 840.00 | 800.00 | 825.00 | 825.00 | 9,939 |
| 2026-07-13 | 840.00 | 890.00 | 800.00 | 830.00 | 830.00 | 6,497 |
| 2026-07-10 | 820.00 | 860.00 | 760.00 | 840.00 | 840.00 | 5,256 |
| 2026-07-09 | 860.00 | 860.00 | 760.00 | 820.00 | 820.00 | 4,188 |
| 2026-07-08 | 905.00 | 905.00 | 800.00 | 885.00 | 885.00 | 5,360 |
| 2026-07-06 | 910.00 | 990.00 | 885.00 | 905.00 | 905.00 | 11,639 |
| 2026-07-03 | 885.00 | 990.00 | 880.00 | 910.00 | 910.00 | 5,963 |
| 2026-07-02 | 970.00 | 990.00 | 850.00 | 885.00 | 885.00 | 8,131 |
| 2026-07-01 | 890.00 | 990.00 | 850.00 | 970.00 | 970.00 | 18,492 |
| 2026-06-30 | 945.00 | 990.00 | 860.00 | 890.00 | 890.00 | 8,279 |
| 2026-06-29 | 985.00 | 990.00 | 850.00 | 945.00 | 945.00 | 8,965 |
| 2026-06-26 | 975.00 | 990.00 | 950.00 | 985.00 | 985.00 | 2,461 |
| 2026-06-25 | 990.00 | 990.00 | 900.00 | 975.00 | 975.00 | 7,645 |
| 2026-06-24 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 8,557 |
| 2026-06-23 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 3,446 |
| 2026-06-22 | 1,000.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 3,285 |
| 2026-06-19 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 4,111 |
| 2026-06-18 | 1,120.00 | 1,120.00 | 960.00 | 990.00 | 990.00 | 4,516 |
| 2026-06-17 | 1,040.00 | 1,150.00 | 980.00 | 1,120.00 | 1,120.00 | 22,327 |
| 2026-06-16 | 1,000.00 | 1,150.00 | 1,000.00 | 1,040.00 | 1,040.00 | 7,892 |
| 2026-06-15 | 1,030.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | 8,439 |
| 2026-06-12 | 1,040.00 | 1,100.00 | 910.00 | 1,030.00 | 1,030.00 | 9,117 |
| 2026-06-11 | 1,050.00 | 1,150.00 | 1,000.00 | 1,040.00 | 1,040.00 | 18,299 |
| 2026-06-10 | 1,030.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,050.00 | 13,854 |
| 2026-06-09 | 1,080.00 | 1,200.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,117 |
| 2026-06-08 | 1,170.00 | 1,200.00 | 1,000.00 | 1,080.00 | 1,080.00 | 12,537 |
| 2026-06-05 | 1,260.00 | 1,300.00 | 1,080.00 | 1,170.00 | 1,170.00 | 12,728 |
| 2026-06-04 | 1,150.00 | 1,300.00 | 1,150.00 | 1,260.00 | 1,260.00 | 5,192 |
| 2026-06-03 | 1,200.00 | 1,300.00 | 1,100.00 | 1,150.00 | 1,150.00 | 17,480 |
| 2026-06-02 | 1,110.00 | 1,250.00 | 1,110.00 | 1,200.00 | 1,200.00 | 11,836 |
| 2026-06-01 | 1,040.00 | 1,190.00 | 1,000.00 | 1,110.00 | 1,110.00 | 16,447 |
| 2026-05-29 | 1,040.00 | 1,180.00 | 1,000.00 | 1,040.00 | 1,040.00 | 8,692 |
| 2026-05-28 | 1,090.00 | 1,200.00 | 960.00 | 1,040.00 | 1,040.00 | 9,295 |
| 2026-05-26 | 1,150.00 | 1,150.00 | 1,000.00 | 1,090.00 | 1,090.00 | 15,968 |
| 2026-05-25 | 1,100.00 | 1,200.00 | 1,050.00 | 1,150.00 | 1,150.00 | 9,181 |
| 2026-05-22 | 1,170.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 36,087 |
| 2026-05-21 | 1,200.00 | 1,200.00 | 1,100.00 | 1,170.00 | 1,170.00 | 23,689 |
| 2026-05-20 | 1,250.00 | 1,300.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4,805 |
| 2026-05-19 | 1,280.00 | 1,450.00 | 1,200.00 | 1,250.00 | 1,250.00 | 32,124 |
| 2026-05-18 | 1,240.00 | 1,420.00 | 1,240.00 | 1,280.00 | 1,280.00 | 18,501 |
| 2026-05-15 | 1,310.00 | 1,390.00 | 1,180.00 | 1,240.00 | 1,240.00 | 11,233 |
| 2026-05-14 | 1,360.00 | 1,490.00 | 1,200.00 | 1,310.00 | 1,310.00 | 10,684 |
| 2026-05-13 | 1,530.00 | 1,530.00 | 1,310.00 | 1,360.00 | 1,360.00 | 25,139 |
| 2026-05-12 | 1,530.00 | 1,600.00 | 1,450.00 | 1,530.00 | 1,530.00 | 10,268 |
| 2026-05-11 | 1,560.00 | 1,600.00 | 1,400.00 | 1,530.00 | 1,530.00 | 16,988 |
| 2026-05-08 | 1,520.00 | 1,600.00 | 1,500.00 | 1,560.00 | 1,560.00 | 5,940 |
| 2026-05-07 | 1,750.00 | 1,750.00 | 1,490.00 | 1,520.00 | 1,520.00 | 23,131 |
| 2026-05-06 | 2,010.00 | 2,010.00 | 1,710.00 | 1,750.00 | 1,750.00 | 7,910 |
| 2026-05-05 | 2,130.00 | 2,130.00 | 1,820.00 | 2,010.00 | 2,010.00 | 8,897 |
| 2026-05-04 | 2,340.00 | 2,340.00 | 2,040.00 | 2,130.00 | 2,130.00 | 37,911 |
| 2026-04-30 | 2,040.00 | 2,340.00 | 2,040.00 | 2,340.00 | 2,340.00 | 27,487 |
| 2026-04-29 | 1,790.00 | 2,050.00 | 1,790.00 | 2,040.00 | 2,040.00 | 43,705 |
| 2026-04-28 | 1,560.00 | 1,790.00 | 1,560.00 | 1,790.00 | 1,790.00 | 35,577 |
| 2026-04-27 | 1,500.00 | 1,720.00 | 1,500.00 | 1,560.00 | 1,560.00 | 19,170 |
| 2026-04-24 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 6,310 |
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.