MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 230.00 | 235.00 | 215.00 | 215.00 | 215.00 | 1,524 |
| 2025-07-25 | 230.00 | 235.00 | 200.00 | 230.00 | 230.00 | 417 |
| 2025-07-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 220 |
| 2025-07-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,300 |
| 2025-07-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 196 |
| 2025-07-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 190 |
| 2025-07-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 310 |
| 2025-07-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 550 |
| 2025-07-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 40 |
| 2025-07-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 120 |
| 2025-07-14 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 283 |
| 2025-07-11 | 225.00 | 235.00 | 220.00 | 225.00 | 225.00 | 10,223 |
| 2025-07-10 | 230.00 | 230.00 | 210.00 | 225.00 | 225.00 | 537 |
| 2025-07-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 445 |
| 2025-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 10 |
| 2025-07-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,096 |
| 2025-07-03 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 3,277 |
| 2025-07-02 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 6,435 |
| 2025-07-01 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,160 |
| 2025-06-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 610 |
| 2025-06-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4,297 |
| 2025-06-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2025-06-25 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 950 |
| 2025-06-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 10 |
| 2025-06-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 622 |
| 2025-06-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,100 |
| 2025-06-19 | 275.00 | 275.00 | 250.00 | 250.00 | 250.00 | 1,050 |
| 2025-06-18 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 750 |
| 2025-06-17 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1,152 |
| 2025-06-16 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | 572 |
| 2025-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,030 |
| 2025-06-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 110 |
| 2025-06-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,346 |
| 2025-06-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 231 |
| 2025-06-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 60 |
| 2025-06-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 460 |
| 2025-06-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 617 |
| 2025-06-04 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 320 |
| 2025-06-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 707 |
| 2025-06-02 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 1,410 |
| 2025-05-30 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 390 |
| 2025-05-29 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 110 |
| 2025-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2,520 |
| 2025-05-27 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 1,980 |
| 2025-05-26 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 30 |
| 2025-05-23 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 170 |
| 2025-05-22 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 570 |
| 2025-05-21 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 100 |
| 2025-05-20 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 20 |
| 2025-05-19 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 100 |
| 2025-05-16 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 20 |
| 2025-05-15 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 210 |
| 2025-05-14 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 10 |
| 2025-05-13 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 50 |
| 2025-05-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-05-09 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 120 |
| 2025-05-08 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 60 |
| 2025-05-07 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 50 |
| 2025-05-06 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 40 |
| 2025-05-05 | 310.00 | 310.00 | 290.00 | 310.00 | 310.00 | 70 |
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.