MKOMBOZI COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-04-30 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 495 |
| 2025-04-29 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 59 |
| 2025-04-28 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 448 |
| 2025-04-25 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 310 |
| 2025-04-24 | 580.00 | 580.00 | 540.00 | 550.00 | 550.00 | 1,839 |
| 2025-04-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 270 |
| 2025-04-22 | 580.00 | 580.00 | 540.00 | 580.00 | 580.00 | 1,698 |
| 2025-04-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 227 |
| 2025-04-16 | 540.00 | 580.00 | 540.00 | 580.00 | 580.00 | 737 |
| 2025-04-15 | 540.00 | 580.00 | 540.00 | 540.00 | 540.00 | 308 |
| 2025-04-14 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-04-11 | 570.00 | 580.00 | 530.00 | 540.00 | 540.00 | 1,107 |
| 2025-04-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-09 | 540.00 | 580.00 | 530.00 | 570.00 | 570.00 | 8,855 |
| 2025-04-08 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 1,180 |
| 2025-04-04 | 580.00 | 580.00 | 540.00 | 580.00 | 580.00 | 60 |
| 2025-04-03 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 2025-04-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,388 |
| 2025-03-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,180 |
| 2025-03-27 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 391 |
| 2025-03-26 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 120 |
| 2025-03-25 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 1,177 |
| 2025-03-24 | 580.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1,429 |
| 2025-03-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7,599 |
| 2025-03-20 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 408 |
| 2025-03-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,000 |
| 2025-03-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-03-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 70 |
| 2025-03-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 91 |
| 2025-03-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,816 |
| 2025-03-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 44 |
| 2025-03-11 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 30 |
| 2025-03-10 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-03-07 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 118 |
| 2025-03-06 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 340 |
| 2025-03-05 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2025-03-04 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 248 |
| 2025-03-03 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-02-28 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 130 |
| 2025-02-27 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 2,229 |
| 2025-02-26 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 1,791 |
| 2025-02-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2025-02-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2025-02-21 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 666 |
| 2025-02-20 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 330 |
| 2025-02-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 230 |
| 2025-02-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,067 |
| 2025-02-17 | 580.00 | 600.00 | 560.00 | 600.00 | 600.00 | 100,300 |
| 2025-02-14 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | 500 |
| 2025-02-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 220 |
| 2025-02-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 672 |
| 2025-02-11 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2025-02-10 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,090 |
| 2025-02-07 | 540.00 | 590.00 | 540.00 | 580.00 | 580.00 | 642 |
| 2025-02-06 | 540.00 | 580.00 | 540.00 | 540.00 | 540.00 | 86 |
| 2025-02-05 | 560.00 | 580.00 | 540.00 | 540.00 | 540.00 | 18,955 |
| 2025-02-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-02-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-01-31 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 20 |
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.