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
2026-07-214,230.004,230.004,120.004,170.004,170.00626
2026-07-204,180.004,300.004,180.004,230.004,230.001,743
2026-07-174,180.004,200.004,110.004,180.004,180.002,735
2026-07-164,190.004,200.004,100.004,180.004,180.002,172
2026-07-154,100.004,200.004,100.004,190.004,190.002,209
2026-07-144,090.004,190.003,990.004,100.004,100.00470
2026-07-133,970.004,200.003,970.004,090.004,090.002,357
2026-07-104,160.004,200.003,800.003,970.003,970.003,589
2026-07-094,220.004,230.004,000.004,160.004,160.003,178
2026-07-084,260.004,260.003,900.004,220.004,220.002,451
2026-07-064,310.004,400.004,000.004,260.004,260.004,432
2026-07-034,320.004,400.004,250.004,310.004,310.002,359
2026-07-024,320.004,490.004,300.004,320.004,320.00896
2026-07-014,300.004,790.004,300.004,320.004,320.001,172
2026-06-304,400.004,430.004,250.004,300.004,300.001,319
2026-06-294,160.004,430.004,000.004,400.004,400.002,274
2026-06-264,430.004,430.004,000.004,160.004,160.001,541
2026-06-254,000.004,460.004,000.004,430.004,430.00855
2026-06-244,000.004,460.004,000.004,000.004,000.00305
2026-06-234,000.004,200.003,980.004,000.004,000.003,067
2026-06-224,010.004,200.004,000.004,000.004,000.003,981
2026-06-194,090.004,200.003,970.004,010.004,010.008,384
2026-06-184,210.004,210.004,000.004,090.004,090.003,679
2026-06-174,220.004,220.004,000.004,210.004,210.002,542
2026-06-164,190.004,350.004,190.004,220.004,220.001,812
2026-06-154,250.004,350.004,020.004,190.004,190.005,706
2026-06-124,200.004,650.004,200.004,250.004,250.001,490
2026-06-114,170.004,250.004,150.004,200.004,200.0010,844
2026-06-104,000.004,200.004,000.004,170.004,170.002,567
2026-06-094,250.004,690.004,000.004,000.004,000.0010,170
2026-06-084,490.004,500.004,000.004,250.004,250.009,691
2026-06-054,480.004,490.004,000.004,490.004,490.004,478
2026-06-044,470.004,500.004,450.004,480.004,480.002,510
2026-06-034,490.004,490.004,460.004,470.004,470.001,010
2026-06-024,480.004,500.004,480.004,490.004,490.006,597
2026-06-014,540.004,540.004,400.004,480.004,480.003,261
2026-05-294,370.004,670.004,370.004,540.004,540.001,256
2026-05-284,420.004,550.004,330.004,370.004,370.006,078
2026-05-264,640.004,640.004,300.004,420.004,420.005,938
2026-05-254,650.004,650.004,500.004,640.004,640.004,028
2026-05-224,490.004,650.004,400.004,650.004,650.004,022
2026-05-214,500.004,500.004,400.004,490.004,490.002,240
2026-05-204,490.004,500.004,350.004,500.004,500.00985
2026-05-194,420.004,500.004,400.004,490.004,490.00997
2026-05-184,340.004,500.004,300.004,420.004,420.005,043
2026-05-154,460.004,500.004,200.004,340.004,340.004,103
2026-05-144,360.004,500.004,300.004,460.004,460.002,405
2026-05-134,590.004,590.004,300.004,360.004,360.004,715
2026-05-124,610.004,700.004,400.004,590.004,590.004,903
2026-05-114,700.004,890.004,400.004,610.004,610.007,172
2026-05-084,660.004,900.004,510.004,700.004,700.003,303
2026-05-074,600.004,900.004,500.004,660.004,660.002,051
2026-05-064,600.004,900.004,500.004,600.004,600.00755
2026-05-054,710.004,900.004,500.004,600.004,600.003,935
2026-05-044,660.005,300.004,600.004,710.004,710.006,821
2026-04-304,640.004,750.004,600.004,660.004,660.003,633
2026-04-294,700.004,750.004,600.004,640.004,640.002,983
2026-04-284,630.004,760.004,550.004,700.004,700.001,192
2026-04-274,770.004,770.004,500.004,630.004,630.002,142
2026-04-244,640.004,800.004,560.004,770.004,770.00430
← NewerPage 2 of 3 · 124 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.