MKOMBOZI COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,320.00 | 1,500.00 | 1,320.00 | 1,360.00 | 1,360.00 | 649 |
| 2025-07-25 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,000 |
| 2025-07-24 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 554 |
| 2025-07-23 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10 |
| 2025-07-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-07-21 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 495 |
| 2025-07-18 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 426 |
| 2025-07-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 570 |
| 2025-07-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-15 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,824 |
| 2025-07-14 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 386 |
| 2025-07-11 | 1,120.00 | 1,220.00 | 1,120.00 | 1,220.00 | 1,220.00 | 200 |
| 2025-07-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-07-09 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 623 |
| 2025-07-08 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 8,482 |
| 2025-07-04 | 1,090.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,138 |
| 2025-07-03 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,378 |
| 2025-07-02 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 70 |
| 2025-07-01 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,535 |
| 2025-06-30 | 1,100.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 7 |
| 2025-06-27 | 1,040.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 7,348 |
| 2025-06-26 | 1,040.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 134 |
| 2025-06-25 | 1,040.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 7,761 |
| 2025-06-24 | 1,040.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 5,649 |
| 2025-06-23 | 1,040.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 923 |
| 2025-06-20 | 1,040.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 11,644 |
| 2025-06-19 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 23,405 |
| 2025-06-18 | 1,040.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,240 |
| 2025-06-17 | 1,040.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 15,967 |
| 2025-06-16 | 1,010.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,768 |
| 2025-06-13 | 1,040.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 8,466 |
| 2025-06-12 | 905.00 | 1,040.00 | 905.00 | 1,040.00 | 1,040.00 | 1,322 |
| 2025-06-11 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-06-10 | 940.00 | 1,000.00 | 900.00 | 905.00 | 905.00 | 20,040 |
| 2025-06-09 | 940.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | 200 |
| 2025-06-06 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2025-06-05 | 900.00 | 940.00 | 900.00 | 940.00 | 940.00 | 3,390 |
| 2025-06-04 | 785.00 | 900.00 | 785.00 | 900.00 | 900.00 | 6,409 |
| 2025-06-03 | 785.00 | 860.00 | 785.00 | 785.00 | 785.00 | 100 |
| 2025-06-02 | 790.00 | 805.00 | 785.00 | 785.00 | 785.00 | 9 |
| 2025-05-30 | 760.00 | 830.00 | 760.00 | 790.00 | 790.00 | 1,500 |
| 2025-05-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-28 | 720.00 | 760.00 | 720.00 | 760.00 | 760.00 | 2,010 |
| 2025-05-27 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 4,998 |
| 2025-05-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30 |
| 2025-05-23 | 640.00 | 700.00 | 640.00 | 700.00 | 700.00 | 1,501 |
| 2025-05-22 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 1,250 |
| 2025-05-21 | 590.00 | 650.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2025-05-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-05-19 | 590.00 | 640.00 | 590.00 | 590.00 | 590.00 | 115 |
| 2025-05-16 | 590.00 | 640.00 | 590.00 | 590.00 | 590.00 | 229 |
| 2025-05-15 | 590.00 | 640.00 | 590.00 | 590.00 | 590.00 | 19 |
| 2025-05-14 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 76 |
| 2025-05-13 | 550.00 | 600.00 | 550.00 | 590.00 | 590.00 | 619 |
| 2025-05-12 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 293 |
| 2025-05-09 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | 6,784 |
| 2025-05-08 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | 399 |
| 2025-05-07 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 332 |
| 2025-05-06 | 550.00 | 580.00 | 500.00 | 550.00 | 550.00 | 372 |
| 2025-05-05 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 208 |
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.