MKOMBOZI COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-02 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 2,259 |
| 2024-08-01 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 40 |
| 2024-07-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-07-30 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 1,360 |
| 2024-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-07-26 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2024-07-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2024-07-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-07-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2024-07-22 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 30 |
| 2024-07-19 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 30 |
| 2024-07-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-07-17 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 60 |
| 2024-07-16 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 30 |
| 2024-07-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-07-12 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 10 |
| 2024-07-11 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 20 |
| 2024-07-10 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 10 |
| 2024-07-09 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 280 |
| 2024-07-08 | 560.00 | 600.00 | 560.00 | 600.00 | 600.00 | 3,532 |
| 2024-07-05 | 560.00 | 600.00 | 560.00 | 560.00 | 560.00 | 10 |
| 2024-07-04 | 560.00 | 600.00 | 560.00 | 560.00 | 560.00 | 20 |
| 2024-07-03 | 560.00 | 600.00 | 560.00 | 560.00 | 560.00 | 572 |
| 2024-07-02 | 600.00 | 600.00 | 550.00 | 560.00 | 560.00 | 4,025 |
| 2024-07-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-06-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2024-06-27 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 3,875 |
| 2024-06-26 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-06-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-06-24 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-06-21 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-06-20 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10 |
| 2024-06-19 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 140 |
| 2024-06-18 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 420 |
| 2024-06-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3,269 |
| 2024-06-13 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-06-12 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 403 |
| 2024-06-11 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 5,030 |
| 2024-06-10 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 3,688 |
| 2024-06-07 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10 |
| 2024-06-06 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,851 |
| 2024-06-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-06-04 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 180 |
| 2024-06-03 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 1,122 |
| 2024-05-31 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 10 |
| 2024-05-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-29 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 10 |
| 2024-05-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-27 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 570 |
| 2024-05-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-23 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-21 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-05-20 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 50 |
| 2024-05-17 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 610 |
| 2024-05-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-05-15 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 330 |
| 2024-05-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 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.