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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MKCB.DSE stock page

MKOMBOZI COMMERCIAL BANK historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-264,930.004,930.004,200.004,510.004,510.009,809
2026-01-235,010.005,010.004,300.004,930.004,930.002,514
2026-01-225,000.005,300.004,300.005,010.005,010.004,376
2026-01-215,380.005,380.004,800.005,000.005,000.005,358
2026-01-205,450.005,450.004,800.005,380.005,380.006,817
2026-01-195,500.005,500.005,400.005,500.005,500.0013,681
2026-01-165,460.005,500.005,400.005,500.005,500.006,490
2026-01-155,390.005,500.005,300.005,460.005,460.0010,127
2026-01-145,260.005,500.005,250.005,390.005,390.0010,951
2026-01-134,890.005,620.004,890.005,260.005,260.00129,906
2026-01-094,390.005,000.004,390.004,890.004,890.0023,622
2026-01-084,000.004,600.004,000.004,390.004,390.00118,503
2026-01-073,500.004,000.003,500.004,000.004,000.004,217
2026-01-063,160.003,600.003,160.003,500.003,500.004,852
2026-01-053,040.003,200.003,040.003,160.003,160.008,472
2026-01-022,710.003,100.002,710.003,040.003,040.001,523
2025-12-312,380.002,730.002,380.002,710.002,710.001,241
2025-12-302,410.002,750.002,350.002,380.002,380.001,770
2025-12-292,390.002,450.002,290.002,410.002,410.007,571
2025-12-242,320.002,410.002,320.002,390.002,390.003,315
2025-12-232,380.002,390.002,200.002,320.002,320.004,495
2025-12-222,400.002,400.002,310.002,380.002,380.001,087
2025-12-192,390.002,400.002,390.002,400.002,400.003,607
2025-12-182,310.002,400.002,310.002,390.002,390.001,240
2025-12-172,290.002,400.002,290.002,310.002,310.001,648
2025-12-162,210.002,300.002,200.002,290.002,290.001,739
2025-12-152,190.002,300.002,050.002,210.002,210.002,435
2025-12-122,090.002,300.002,090.002,190.002,190.001,430
2025-12-112,200.002,300.002,090.002,090.002,090.002,689
2025-12-102,300.002,300.002,100.002,200.002,200.002,928
2025-12-082,150.002,300.002,150.002,300.002,300.00899
2025-12-052,150.002,300.002,000.002,150.002,150.006,463
2025-12-042,140.002,300.002,100.002,150.002,150.006,448
2025-12-032,300.002,300.002,100.002,140.002,140.001,464
2025-12-022,300.002,400.002,300.002,300.002,300.001,475
2025-12-012,000.002,300.002,000.002,300.002,300.00872
2025-11-282,000.002,300.002,000.002,000.002,000.00189
2025-11-272,090.002,390.002,000.002,000.002,000.008,486
2025-11-262,310.002,390.002,000.002,090.002,090.003,402
2025-11-252,330.002,360.002,270.002,310.002,310.00510
2025-11-242,300.002,400.002,200.002,330.002,330.001,461
2025-11-212,300.002,300.002,270.002,300.002,300.001,135
2025-11-202,270.002,400.002,270.002,300.002,300.00820
2025-11-192,270.002,400.002,270.002,270.002,270.00190
2025-11-182,550.002,550.002,210.002,270.002,270.003,103
2025-11-172,550.002,550.002,400.002,550.002,550.00485
2025-11-142,460.002,550.002,300.002,550.002,550.001,403
2025-11-132,320.002,550.002,200.002,460.002,460.002,132
2025-11-122,540.002,550.002,200.002,320.002,320.001,896
2025-11-112,780.002,800.002,500.002,540.002,540.002,848
2025-11-102,790.002,820.002,600.002,780.002,780.002,418
2025-11-072,810.002,820.002,600.002,790.002,790.004,302
2025-11-062,600.002,820.002,600.002,810.002,810.001,433
2025-11-052,600.002,800.002,590.002,600.002,600.001,010
2025-11-042,520.002,600.002,510.002,600.002,600.00691
2025-10-312,520.002,520.002,520.002,520.002,520.000
2025-10-302,510.002,520.002,510.002,520.002,520.00721
2025-10-282,200.002,510.002,200.002,510.002,510.0012,816
2025-10-272,200.002,500.002,200.002,200.002,200.00221
2025-10-242,200.002,400.002,200.002,200.002,200.0055
← NewerPage 4 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.