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
2026-04-234,780.004,900.004,460.004,640.004,640.004,786
2026-04-224,800.004,800.004,650.004,780.004,780.001,557
2026-04-214,780.004,800.004,780.004,800.004,800.00799
2026-04-204,910.004,910.004,600.004,780.004,780.002,308
2026-04-174,930.004,950.004,900.004,930.004,930.00984
2026-04-164,940.004,950.004,900.004,930.004,930.001,481
2026-04-154,940.004,950.004,900.004,940.004,940.001,218
2026-04-144,960.004,960.004,900.004,940.004,940.003,748
2026-04-134,980.005,100.004,830.004,960.004,960.002,824
2026-04-104,950.005,100.004,900.004,980.004,980.008,385
2026-04-094,870.005,000.004,870.004,950.004,950.0010,808
2026-04-084,530.004,990.004,530.004,870.004,870.002,355
2026-04-024,530.004,920.004,530.004,530.004,530.00795
2026-04-014,600.004,830.004,500.004,530.004,530.006,274
2026-03-314,620.004,830.004,400.004,600.004,600.002,627
2026-03-305,000.005,000.004,600.004,620.004,620.002,628
2026-03-274,990.005,200.004,830.005,000.005,000.001,769
2026-03-264,720.005,200.004,720.004,990.004,990.002,519
2026-03-254,930.004,940.004,550.004,720.004,720.002,676
2026-03-244,900.004,940.004,900.004,930.004,930.002,156
2026-03-234,960.004,960.004,600.004,760.004,760.004,047
2026-03-204,960.004,960.004,930.004,960.004,960.004,325
2026-03-194,820.005,100.004,820.004,960.004,960.003,728
2026-03-184,710.004,970.004,600.004,820.004,820.004,460
2026-03-174,940.004,970.004,600.004,710.004,710.0014,048
2026-03-165,000.005,000.004,800.004,940.004,940.002,363
2026-03-135,000.005,000.004,950.005,000.005,000.007,862
2026-03-125,000.005,000.004,950.005,000.005,000.006,220
2026-03-114,980.005,000.004,950.005,000.005,000.002,949
2026-03-104,920.005,000.004,800.004,980.004,980.007,557
2026-03-094,450.005,000.004,450.004,920.004,920.002,643
2026-03-064,590.005,000.004,140.004,450.004,450.005,347
2026-03-054,980.005,000.004,420.004,590.004,590.00882
2026-03-045,070.005,080.004,500.004,980.004,980.003,160
2026-03-035,100.005,100.004,540.005,070.005,070.004,204
2026-03-025,340.005,340.005,020.005,100.005,100.007,423
2026-02-275,320.005,500.005,080.005,340.005,340.006,274
2026-02-264,890.005,600.004,890.005,320.005,320.006,396
2026-02-254,890.004,890.004,890.004,890.004,890.000
2026-02-244,890.004,890.004,890.004,890.004,890.000
2026-02-234,930.005,080.004,800.004,890.004,890.002,736
2026-02-205,160.005,160.004,800.004,930.004,930.004,180
2026-02-195,080.005,300.004,900.005,160.005,160.005,078
2026-02-184,840.005,340.004,650.005,080.005,080.008,125
2026-02-175,160.005,160.004,600.004,840.004,840.009,189
2026-02-165,310.005,500.004,910.005,160.005,160.008,989
2026-02-135,330.005,400.004,910.005,310.005,310.0013,462
2026-02-124,860.005,500.004,860.005,330.005,330.0024,484
2026-02-114,500.004,910.004,500.004,860.004,860.006,665
2026-02-104,250.004,400.004,250.004,270.004,270.0017,993
2026-02-093,700.004,250.003,700.004,250.004,250.007,908
2026-02-063,690.004,240.003,660.003,700.003,700.0034,394
2026-02-053,600.003,700.003,600.003,690.003,690.0052,655
2026-02-043,450.003,700.003,450.003,600.003,600.0013,564
2026-02-033,620.003,700.003,210.003,450.003,450.0023,738
2026-02-023,710.003,710.003,200.003,620.003,620.0013,861
2026-01-303,710.003,800.003,490.003,710.003,710.004,778
2026-01-293,950.003,950.003,400.003,710.003,710.003,528
2026-01-284,190.004,190.003,850.003,950.003,950.003,040
2026-01-274,510.004,700.003,900.004,190.004,190.005,471
← NewerPage 3 of 21 · 1,235 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.