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
2025-10-232,200.002,400.002,200.002,200.002,200.00963
2025-10-222,270.002,400.002,200.002,200.002,200.002,435
2025-10-212,320.002,400.002,150.002,270.002,270.002,190
2025-10-202,400.002,400.002,200.002,320.002,320.002,855
2025-10-172,400.002,400.002,200.002,400.002,400.00529
2025-10-162,200.002,490.002,200.002,400.002,400.002,370
2025-10-152,110.002,400.002,110.002,200.002,200.00597
2025-10-132,110.002,200.002,110.002,110.002,110.0035
2025-10-102,200.002,200.001,990.002,110.002,110.009,312
2025-10-092,190.002,200.002,190.002,200.002,200.001,061
2025-10-082,190.002,200.002,000.002,190.002,190.006,396
2025-10-071,990.002,250.001,990.002,190.002,190.001,881
2025-10-061,990.002,250.001,990.001,990.001,990.00270
2025-10-031,990.002,250.001,990.001,990.001,990.00692
2025-10-021,960.002,000.001,900.001,990.001,990.00458
2025-10-011,800.001,990.001,800.001,960.001,960.002,160
2025-09-301,930.001,990.001,800.001,800.001,800.003,037
2025-09-291,920.001,930.001,900.001,930.001,930.001,852
2025-09-261,990.001,990.001,800.001,920.001,920.001,184
2025-09-252,000.002,000.001,930.001,990.001,990.002,555
2025-09-242,000.002,000.001,990.002,000.002,000.001,419
2025-09-232,000.002,000.001,990.002,000.002,000.002,361
2025-09-221,990.002,000.001,900.002,000.002,000.00934
2025-09-192,000.002,000.001,900.001,990.001,990.0015,991
2025-09-182,000.002,000.001,900.002,000.002,000.00799
2025-09-172,070.002,070.001,900.002,000.002,000.001,075
2025-09-162,070.002,200.002,000.002,070.002,070.001,926
2025-09-152,350.002,350.002,000.002,070.002,070.001,506
2025-09-122,350.002,400.002,070.002,350.002,350.0043
2025-09-112,170.002,400.002,000.002,350.002,350.0052,157
2025-09-102,220.002,300.002,150.002,170.002,170.003,488
2025-09-092,350.002,350.002,150.002,220.002,220.003,672
2025-09-082,450.002,500.002,300.002,430.002,430.001,232
2025-09-042,490.002,500.002,350.002,450.002,450.00985
2025-09-032,640.002,640.002,400.002,490.002,490.004,801
2025-09-022,590.002,680.002,300.002,640.002,640.002,868
2025-09-012,680.002,700.002,500.002,590.002,590.004,093
2025-08-292,700.002,700.002,550.002,680.002,680.002,760
2025-08-282,630.002,800.002,550.002,700.002,700.002,085
2025-08-272,690.002,800.002,500.002,630.002,630.005,112
2025-08-262,690.002,900.002,690.002,690.002,690.00424
2025-08-252,850.002,960.002,620.002,690.002,690.003,536
2025-08-222,790.002,960.002,650.002,850.002,850.004,935
2025-08-212,620.002,900.002,620.002,790.002,790.0010,864
2025-08-202,670.002,710.002,500.002,620.002,620.008,437
2025-08-192,500.002,870.002,500.002,670.002,670.0012,750
2025-08-182,220.002,550.002,220.002,500.002,500.007,216
2025-08-152,000.002,300.002,000.002,220.002,220.004,718
2025-08-141,850.002,100.001,850.002,000.002,000.00662
2025-08-131,620.001,860.001,620.001,850.001,850.001,050
2025-08-121,620.001,620.001,620.001,620.001,620.000
2025-08-111,620.001,830.001,620.001,620.001,620.00107
2025-08-071,620.001,620.001,620.001,620.001,620.000
2025-08-061,620.001,850.001,620.001,620.001,620.0053
2025-08-051,620.001,700.001,620.001,620.001,620.0092
2025-08-041,540.001,650.001,540.001,620.001,620.004,861
2025-08-011,540.001,540.001,540.001,540.001,540.000
2025-07-311,510.001,600.001,510.001,540.001,540.005,982
2025-07-301,500.001,510.001,500.001,510.001,510.00510
2025-07-291,360.001,500.001,360.001,500.001,500.00616
← NewerPage 5 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.