Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MKCB.DSE stock page

MKOMBOZI COMMERCIAL BANK historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-153,930.003,930.003,800.003,810.003,810.002,383
2026-10-133,820.004,000.003,800.003,930.003,930.003,303
2026-10-123,760.004,000.003,760.003,820.003,820.00862
2026-10-093,700.003,770.003,700.003,760.003,760.008,095
2026-10-083,680.003,760.003,610.003,700.003,700.004,074
2026-10-073,710.003,760.003,660.003,680.003,680.002,095
2026-10-063,680.003,750.003,680.003,710.003,710.002,231
2026-10-053,680.003,760.003,680.003,680.003,680.00172
2026-10-023,760.003,760.003,670.003,680.003,680.001,948
2026-10-013,680.003,760.003,680.003,760.003,760.002,378
2026-09-303,670.003,760.003,670.003,680.003,680.003,245
2026-09-293,670.003,670.003,660.003,670.003,670.004,729
2026-09-283,660.003,760.003,660.003,670.003,670.004,216
2026-09-253,610.003,660.003,600.003,660.003,660.003,670
2026-09-243,660.003,660.003,600.003,610.003,610.006,477
2026-09-233,660.003,690.003,610.003,660.003,660.003,467
2026-09-223,660.003,690.003,660.003,660.003,660.004,948
2026-09-213,600.003,730.003,550.003,660.003,660.001,746
2026-09-183,610.003,650.003,550.003,600.003,600.007,800
2026-09-173,650.003,650.003,600.003,610.003,610.006,983
2026-09-163,650.003,650.003,620.003,650.003,650.005,408
2026-09-153,680.003,680.003,650.003,650.003,650.006,036
2026-09-143,730.003,730.003,600.003,680.003,680.0010,276
2026-09-113,750.003,750.003,600.003,730.003,730.003,978
2026-09-103,740.003,750.003,730.003,750.003,750.005,481
2026-09-093,730.003,750.003,700.003,740.003,740.003,729
2026-09-083,720.004,000.003,680.003,730.003,730.002,996
2026-09-073,700.003,790.003,700.003,720.003,720.001,839
2026-09-043,690.003,750.003,680.003,700.003,700.002,809
2026-09-033,690.003,700.003,690.003,690.003,690.001,503
2026-09-023,700.003,700.003,690.003,690.003,690.001,475
2026-09-013,700.003,700.003,690.003,700.003,700.001,412
2026-08-313,690.003,780.003,690.003,700.003,700.001,076
2026-08-283,670.003,790.003,670.003,690.003,690.002,678
2026-08-273,800.003,800.003,600.003,670.003,670.004,646
2026-08-263,790.003,800.003,740.003,800.003,800.001,141
2026-08-243,790.003,850.003,790.003,790.003,790.003,776
2026-08-213,740.003,800.003,740.003,790.003,790.00788
2026-08-203,770.003,780.003,700.003,740.003,740.002,280
2026-08-193,720.003,800.003,700.003,770.003,770.001,897
2026-08-183,780.003,800.003,720.003,720.003,720.004,185
2026-08-173,760.003,790.003,700.003,780.003,780.003,963
2026-08-143,790.003,790.003,500.003,760.003,760.002,079
2026-08-133,820.003,820.003,760.003,790.003,790.001,437
2026-08-123,870.003,870.003,740.003,820.003,820.00556
2026-08-113,740.003,880.003,740.003,870.003,870.001,285
2026-08-103,670.003,800.003,500.003,740.003,740.002,692
2026-08-073,810.003,880.003,500.003,670.003,670.001,336
2026-08-063,690.003,900.003,690.003,810.003,810.001,711
2026-08-053,880.003,880.003,500.003,690.003,690.004,666
2026-08-043,900.003,900.003,800.003,880.003,880.001,373
2026-08-033,970.003,970.003,900.003,900.003,900.00349
2026-07-313,960.004,000.003,960.003,970.003,970.00699
2026-07-304,000.004,000.003,900.003,960.003,960.001,308
2026-07-293,960.004,100.003,950.004,000.004,000.001,077
2026-07-284,040.004,150.003,900.003,960.003,960.001,838
2026-07-273,980.004,160.003,980.004,040.004,040.001,609
2026-07-244,040.004,160.003,900.003,980.003,980.002,820
2026-07-234,020.004,170.004,000.004,040.004,040.002,057
2026-07-224,170.004,180.004,000.004,020.004,020.002,630
Page 1 of 21 · 1,236 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.