MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 685.00 | 780.00 | 685.00 | 740.00 | 740.00 | 4,752 |
| 2026-01-23 | 605.00 | 695.00 | 605.00 | 685.00 | 685.00 | 13,556 |
| 2026-01-22 | 595.00 | 630.00 | 595.00 | 605.00 | 605.00 | 1,257 |
| 2026-01-21 | 560.00 | 600.00 | 560.00 | 595.00 | 595.00 | 581 |
| 2026-01-20 | 505.00 | 570.00 | 505.00 | 560.00 | 560.00 | 12,970 |
| 2026-01-19 | 495.00 | 560.00 | 495.00 | 505.00 | 505.00 | 4,102 |
| 2026-01-16 | 500.00 | 500.00 | 450.00 | 495.00 | 495.00 | 5,580 |
| 2026-01-15 | 500.00 | 500.00 | 445.00 | 500.00 | 500.00 | 5,565 |
| 2026-01-14 | 500.00 | 500.00 | 445.00 | 500.00 | 500.00 | 4,804 |
| 2026-01-13 | 495.00 | 500.00 | 480.00 | 500.00 | 500.00 | 2,199 |
| 2026-01-09 | 480.00 | 500.00 | 480.00 | 495.00 | 495.00 | 590 |
| 2026-01-08 | 480.00 | 480.00 | 465.00 | 480.00 | 480.00 | 2,713 |
| 2026-01-07 | 480.00 | 480.00 | 465.00 | 480.00 | 480.00 | 3,228 |
| 2026-01-06 | 470.00 | 480.00 | 465.00 | 480.00 | 480.00 | 2,856 |
| 2026-01-05 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 939 |
| 2026-01-02 | 460.00 | 470.00 | 450.00 | 470.00 | 470.00 | 1,157 |
| 2025-12-31 | 465.00 | 465.00 | 450.00 | 460.00 | 460.00 | 897 |
| 2025-12-30 | 445.00 | 465.00 | 440.00 | 465.00 | 465.00 | 3,989 |
| 2025-12-29 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 2,173 |
| 2025-12-24 | 455.00 | 455.00 | 400.00 | 455.00 | 455.00 | 212 |
| 2025-12-23 | 480.00 | 480.00 | 445.00 | 455.00 | 455.00 | 598 |
| 2025-12-22 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 767 |
| 2025-12-19 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 2,104 |
| 2025-12-18 | 475.00 | 480.00 | 470.00 | 470.00 | 470.00 | 341 |
| 2025-12-17 | 450.00 | 480.00 | 420.00 | 475.00 | 475.00 | 2,347 |
| 2025-12-16 | 450.00 | 480.00 | 400.00 | 450.00 | 450.00 | 5,083 |
| 2025-12-15 | 455.00 | 455.00 | 400.00 | 450.00 | 450.00 | 5,537 |
| 2025-12-12 | 460.00 | 480.00 | 450.00 | 455.00 | 455.00 | 385 |
| 2025-12-11 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 166 |
| 2025-12-10 | 485.00 | 490.00 | 450.00 | 460.00 | 460.00 | 2,011 |
| 2025-12-08 | 450.00 | 490.00 | 450.00 | 485.00 | 485.00 | 1,731 |
| 2025-12-05 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | 9,703 |
| 2025-12-04 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 4,425 |
| 2025-12-03 | 470.00 | 510.00 | 450.00 | 505.00 | 505.00 | 1,689 |
| 2025-12-02 | 500.00 | 560.00 | 465.00 | 470.00 | 470.00 | 2,587 |
| 2025-12-01 | 500.00 | 560.00 | 500.00 | 500.00 | 500.00 | 40 |
| 2025-11-28 | 545.00 | 560.00 | 500.00 | 500.00 | 500.00 | 1,692 |
| 2025-11-27 | 505.00 | 560.00 | 500.00 | 545.00 | 545.00 | 468 |
| 2025-11-26 | 540.00 | 560.00 | 500.00 | 505.00 | 505.00 | 651 |
| 2025-11-25 | 560.00 | 580.00 | 515.00 | 540.00 | 540.00 | 2,881 |
| 2025-11-24 | 515.00 | 590.00 | 515.00 | 560.00 | 560.00 | 519 |
| 2025-11-21 | 465.00 | 530.00 | 465.00 | 515.00 | 515.00 | 1,884 |
| 2025-11-20 | 515.00 | 555.00 | 450.00 | 465.00 | 465.00 | 2,210 |
| 2025-11-19 | 485.00 | 555.00 | 485.00 | 515.00 | 515.00 | 2,795 |
| 2025-11-18 | 450.00 | 515.00 | 450.00 | 485.00 | 485.00 | 20,951 |
| 2025-11-17 | 440.00 | 500.00 | 400.00 | 450.00 | 450.00 | 34,397 |
| 2025-11-14 | 435.00 | 450.00 | 435.00 | 440.00 | 440.00 | 7,799 |
| 2025-11-13 | 400.00 | 445.00 | 400.00 | 435.00 | 435.00 | 5,492 |
| 2025-11-12 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 244 |
| 2025-11-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,165 |
| 2025-11-10 | 370.00 | 400.00 | 370.00 | 390.00 | 390.00 | 2,106 |
| 2025-11-07 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | 135 |
| 2025-11-06 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | 292 |
| 2025-11-05 | 370.00 | 400.00 | 360.00 | 370.00 | 370.00 | 271 |
| 2025-11-04 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 30 |
| 2025-10-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 27 |
| 2025-10-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,270 |
| 2025-10-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,122 |
| 2025-10-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 700 |
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.