MKOMBOZI COMMERCIAL BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-01-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-01-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-01-27 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 34,832 |
| 2025-01-24 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 16,851 |
| 2025-01-23 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 50,500 |
| 2025-01-22 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 2,669 |
| 2025-01-21 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 8,283 |
| 2025-01-20 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,717 |
| 2025-01-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-16 | 540.00 | 590.00 | 540.00 | 540.00 | 540.00 | 10 |
| 2025-01-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-14 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-07 | 540.00 | 560.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2025-01-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-24 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-23 | 540.00 | 560.00 | 540.00 | 540.00 | 540.00 | 40 |
| 2024-12-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-12-16 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 4,000 |
| 2024-12-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,030 |
| 2024-12-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-12-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 350 |
| 2024-11-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-25 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-20 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-19 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-18 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 350 |
| 2024-11-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2024-11-13 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1,000 |
| 2024-11-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-07 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 70 |
| 2024-11-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-05 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 20 |
| 2024-11-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-11-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 607 |
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.