MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 380.00 | 385.00 | 370.00 | 375.00 | 375.00 | 37,145 |
| 2026-10-13 | 375.00 | 390.00 | 370.00 | 380.00 | 380.00 | 14,416 |
| 2026-10-12 | 385.00 | 390.00 | 370.00 | 375.00 | 375.00 | 42,047 |
| 2026-10-09 | 390.00 | 395.00 | 380.00 | 385.00 | 385.00 | 23,568 |
| 2026-10-08 | 380.00 | 400.00 | 380.00 | 390.00 | 390.00 | 24,930 |
| 2026-10-07 | 370.00 | 400.00 | 370.00 | 380.00 | 380.00 | 53,465 |
| 2026-10-06 | 355.00 | 380.00 | 340.00 | 370.00 | 370.00 | 72,907 |
| 2026-10-05 | 370.00 | 380.00 | 325.00 | 355.00 | 355.00 | 124,352 |
| 2026-10-02 | 375.00 | 380.00 | 365.00 | 370.00 | 370.00 | 59,658 |
| 2026-10-01 | 380.00 | 380.00 | 370.00 | 375.00 | 375.00 | 90,508 |
| 2026-09-30 | 395.00 | 400.00 | 375.00 | 380.00 | 380.00 | 30,653 |
| 2026-09-29 | 385.00 | 400.00 | 380.00 | 395.00 | 395.00 | 38,690 |
| 2026-09-28 | 375.00 | 395.00 | 375.00 | 385.00 | 385.00 | 24,898 |
| 2026-09-25 | 380.00 | 385.00 | 370.00 | 375.00 | 375.00 | 59,796 |
| 2026-09-24 | 375.00 | 385.00 | 370.00 | 380.00 | 380.00 | 52,320 |
| 2026-09-23 | 380.00 | 385.00 | 370.00 | 375.00 | 375.00 | 57,620 |
| 2026-09-22 | 375.00 | 395.00 | 370.00 | 380.00 | 380.00 | 32,214 |
| 2026-09-21 | 390.00 | 400.00 | 370.00 | 375.00 | 375.00 | 137,000 |
| 2026-09-18 | 390.00 | 395.00 | 375.00 | 390.00 | 390.00 | 30,707 |
| 2026-09-17 | 395.00 | 420.00 | 380.00 | 390.00 | 390.00 | 91,115 |
| 2026-09-16 | 385.00 | 400.00 | 385.00 | 395.00 | 395.00 | 29,526 |
| 2026-09-15 | 395.00 | 395.00 | 375.00 | 385.00 | 385.00 | 46,560 |
| 2026-09-14 | 390.00 | 400.00 | 380.00 | 395.00 | 395.00 | 27,593 |
| 2026-09-11 | 395.00 | 400.00 | 375.00 | 390.00 | 390.00 | 82,879 |
| 2026-09-10 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 60,548 |
| 2026-09-09 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 97,210 |
| 2026-09-08 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 42,720 |
| 2026-09-07 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 162,235 |
| 2026-09-04 | 390.00 | 445.00 | 385.00 | 400.00 | 400.00 | 201,179 |
| 2026-09-03 | 395.00 | 395.00 | 385.00 | 390.00 | 390.00 | 10,582 |
| 2026-09-02 | 390.00 | 400.00 | 375.00 | 395.00 | 395.00 | 78,664 |
| 2026-09-01 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 148,635 |
| 2026-08-31 | 395.00 | 400.00 | 385.00 | 400.00 | 400.00 | 120,425 |
| 2026-08-28 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 23,067 |
| 2026-08-27 | 405.00 | 420.00 | 390.00 | 400.00 | 400.00 | 88,317 |
| 2026-08-26 | 420.00 | 420.00 | 390.00 | 405.00 | 405.00 | 131,910 |
| 2026-08-24 | 430.00 | 450.00 | 405.00 | 420.00 | 420.00 | 43,105 |
| 2026-08-21 | 445.00 | 445.00 | 420.00 | 430.00 | 430.00 | 66,461 |
| 2026-08-20 | 450.00 | 450.00 | 420.00 | 445.00 | 445.00 | 89,518 |
| 2026-08-19 | 420.00 | 480.00 | 420.00 | 450.00 | 450.00 | 80,848 |
| 2026-08-18 | 405.00 | 465.00 | 400.00 | 420.00 | 420.00 | 119,117 |
| 2026-08-17 | 405.00 | 430.00 | 395.00 | 405.00 | 405.00 | 232,253 |
| 2026-08-14 | 440.00 | 470.00 | 395.00 | 405.00 | 405.00 | 189,296 |
| 2026-08-13 | 455.00 | 470.00 | 400.00 | 440.00 | 440.00 | 255,898 |
| 2026-08-12 | 475.00 | 505.00 | 410.00 | 455.00 | 455.00 | 104,593 |
| 2026-08-11 | 525.00 | 525.00 | 450.00 | 475.00 | 475.00 | 232,164 |
| 2026-08-10 | 470.00 | 540.00 | 470.00 | 525.00 | 525.00 | 376,487 |
| 2026-08-07 | 410.00 | 470.00 | 410.00 | 470.00 | 470.00 | 423,330 |
| 2026-08-06 | 360.00 | 410.00 | 360.00 | 410.00 | 410.00 | 154,311 |
| 2026-08-05 | 320.00 | 365.00 | 320.00 | 360.00 | 360.00 | 69,578 |
| 2026-08-04 | 285.00 | 325.00 | 285.00 | 320.00 | 320.00 | 131,220 |
| 2026-08-03 | 310.00 | 310.00 | 265.00 | 285.00 | 285.00 | 118,097 |
| 2026-07-31 | 355.00 | 355.00 | 305.00 | 310.00 | 310.00 | 589,170 |
| 2026-07-30 | 415.00 | 415.00 | 355.00 | 355.00 | 355.00 | 95,093 |
| 2026-07-29 | 485.00 | 485.00 | 415.00 | 415.00 | 415.00 | 47,666 |
| 2026-07-28 | 565.00 | 565.00 | 485.00 | 485.00 | 485.00 | 82,228 |
| 2026-07-27 | 660.00 | 660.00 | 565.00 | 565.00 | 565.00 | 1,024,221 |
| 2026-07-24 | 775.00 | 775.00 | 660.00 | 660.00 | 660.00 | 76,327 |
| 2026-07-23 | 905.00 | 945.00 | 770.00 | 775.00 | 775.00 | 46,184 |
| 2026-07-22 | 825.00 | 920.00 | 825.00 | 905.00 | 905.00 | 4,480 |
Page 1 of 2 · 62 trading daysOlder →
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.