MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 116 |
| 2025-10-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-10-21 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 160 |
| 2025-10-20 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | 1,273 |
| 2025-10-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 203 |
| 2025-10-16 | 360.00 | 370.00 | 360.00 | 360.00 | 360.00 | 1,246 |
| 2025-10-15 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 16,365 |
| 2025-10-13 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1,294 |
| 2025-10-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 645 |
| 2025-10-09 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | 1,764 |
| 2025-10-08 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 296 |
| 2025-10-07 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 843 |
| 2025-10-06 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 234 |
| 2025-10-03 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,072 |
| 2025-10-02 | 400.00 | 400.00 | 370.00 | 370.00 | 370.00 | 4,315 |
| 2025-10-01 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 364 |
| 2025-09-30 | 400.00 | 400.00 | 370.00 | 395.00 | 395.00 | 654 |
| 2025-09-29 | 420.00 | 420.00 | 360.00 | 400.00 | 400.00 | 440 |
| 2025-09-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 607 |
| 2025-09-25 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 2,556 |
| 2025-09-24 | 490.00 | 490.00 | 420.00 | 430.00 | 430.00 | 675 |
| 2025-09-23 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 371 |
| 2025-09-22 | 490.00 | 530.00 | 490.00 | 490.00 | 490.00 | 372 |
| 2025-09-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 235 |
| 2025-09-18 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 117 |
| 2025-09-17 | 450.00 | 490.00 | 450.00 | 490.00 | 490.00 | 246 |
| 2025-09-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 84 |
| 2025-09-15 | 470.00 | 470.00 | 425.00 | 450.00 | 450.00 | 225 |
| 2025-09-12 | 425.00 | 470.00 | 400.00 | 470.00 | 470.00 | 574 |
| 2025-09-11 | 465.00 | 470.00 | 400.00 | 425.00 | 425.00 | 585 |
| 2025-09-10 | 455.00 | 470.00 | 400.00 | 465.00 | 465.00 | 824 |
| 2025-09-09 | 460.00 | 470.00 | 450.00 | 455.00 | 455.00 | 879 |
| 2025-09-08 | 400.00 | 460.00 | 400.00 | 460.00 | 460.00 | 572 |
| 2025-09-04 | 400.00 | 450.00 | 400.00 | 400.00 | 400.00 | 46 |
| 2025-09-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,232 |
| 2025-09-02 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 528 |
| 2025-09-01 | 380.00 | 400.00 | 380.00 | 390.00 | 390.00 | 1,664 |
| 2025-08-29 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 295 |
| 2025-08-28 | 380.00 | 410.00 | 380.00 | 380.00 | 380.00 | 130 |
| 2025-08-27 | 380.00 | 410.00 | 380.00 | 380.00 | 380.00 | 662 |
| 2025-08-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 434 |
| 2025-08-25 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 936 |
| 2025-08-22 | 360.00 | 380.00 | 360.00 | 370.00 | 370.00 | 242 |
| 2025-08-21 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 470 |
| 2025-08-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,180 |
| 2025-08-19 | 340.00 | 380.00 | 305.00 | 360.00 | 360.00 | 1,655 |
| 2025-08-18 | 305.00 | 350.00 | 300.00 | 340.00 | 340.00 | 1,411 |
| 2025-08-15 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1,410 |
| 2025-08-14 | 275.00 | 310.00 | 275.00 | 305.00 | 305.00 | 1,000 |
| 2025-08-13 | 275.00 | 305.00 | 275.00 | 275.00 | 275.00 | 30 |
| 2025-08-12 | 275.00 | 300.00 | 275.00 | 275.00 | 275.00 | 110 |
| 2025-08-11 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 398 |
| 2025-08-07 | 265.00 | 275.00 | 265.00 | 275.00 | 275.00 | 1,015 |
| 2025-08-06 | 245.00 | 275.00 | 245.00 | 265.00 | 265.00 | 610 |
| 2025-08-05 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-08-04 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 60 |
| 2025-08-01 | 215.00 | 245.00 | 215.00 | 245.00 | 245.00 | 4,512 |
| 2025-07-31 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-07-30 | 215.00 | 245.00 | 215.00 | 215.00 | 215.00 | 33 |
| 2025-07-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 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.