MUCOBA BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 460.00 | 495.00 | 455.00 | 475.00 | 475.00 | 644 |
| 2026-07-20 | 490.00 | 495.00 | 455.00 | 460.00 | 460.00 | 1,065 |
| 2026-07-17 | 455.00 | 495.00 | 455.00 | 490.00 | 490.00 | 311 |
| 2026-07-16 | 445.00 | 495.00 | 445.00 | 455.00 | 455.00 | 2,325 |
| 2026-07-15 | 490.00 | 495.00 | 430.00 | 445.00 | 445.00 | 2,445 |
| 2026-07-14 | 495.00 | 495.00 | 480.00 | 490.00 | 490.00 | 5,340 |
| 2026-07-13 | 515.00 | 515.00 | 495.00 | 495.00 | 495.00 | 507 |
| 2026-07-10 | 490.00 | 520.00 | 480.00 | 515.00 | 515.00 | 1,994 |
| 2026-07-09 | 480.00 | 520.00 | 475.00 | 490.00 | 490.00 | 2,927 |
| 2026-07-08 | 460.00 | 485.00 | 455.00 | 480.00 | 480.00 | 1,881 |
| 2026-07-06 | 455.00 | 485.00 | 455.00 | 460.00 | 460.00 | 3,825 |
| 2026-07-03 | 490.00 | 490.00 | 455.00 | 455.00 | 455.00 | 3,627 |
| 2026-07-02 | 490.00 | 490.00 | 455.00 | 490.00 | 490.00 | 463 |
| 2026-07-01 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 218 |
| 2026-06-30 | 490.00 | 500.00 | 485.00 | 490.00 | 490.00 | 278 |
| 2026-06-29 | 490.00 | 500.00 | 485.00 | 490.00 | 490.00 | 676 |
| 2026-06-26 | 490.00 | 500.00 | 490.00 | 490.00 | 490.00 | 290 |
| 2026-06-25 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 1,679 |
| 2026-06-24 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 1,850 |
| 2026-06-23 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 857 |
| 2026-06-22 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 2,043 |
| 2026-06-19 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 401 |
| 2026-06-18 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 6,340 |
| 2026-06-17 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 759 |
| 2026-06-16 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 985 |
| 2026-06-15 | 520.00 | 520.00 | 480.00 | 500.00 | 500.00 | 5,660 |
| 2026-06-12 | 550.00 | 560.00 | 475.00 | 520.00 | 520.00 | 10,028 |
| 2026-06-11 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 609 |
| 2026-06-10 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,664 |
| 2026-06-09 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 4,267 |
| 2026-06-08 | 615.00 | 615.00 | 540.00 | 560.00 | 560.00 | 5,377 |
| 2026-06-05 | 605.00 | 695.00 | 550.00 | 615.00 | 615.00 | 10,987 |
| 2026-06-04 | 595.00 | 650.00 | 595.00 | 605.00 | 605.00 | 4,380 |
| 2026-06-03 | 530.00 | 605.00 | 530.00 | 595.00 | 595.00 | 4,720 |
| 2026-06-02 | 495.00 | 560.00 | 495.00 | 530.00 | 530.00 | 1,768 |
| 2026-06-01 | 445.00 | 500.00 | 445.00 | 495.00 | 495.00 | 3,904 |
| 2026-05-29 | 455.00 | 490.00 | 420.00 | 445.00 | 445.00 | 3,942 |
| 2026-05-28 | 490.00 | 500.00 | 420.00 | 455.00 | 455.00 | 5,129 |
| 2026-05-26 | 460.00 | 500.00 | 460.00 | 490.00 | 490.00 | 2,853 |
| 2026-05-25 | 450.00 | 500.00 | 430.00 | 460.00 | 460.00 | 5,475 |
| 2026-05-22 | 430.00 | 490.00 | 400.00 | 450.00 | 450.00 | 4,051 |
| 2026-05-21 | 490.00 | 490.00 | 420.00 | 430.00 | 430.00 | 5,117 |
| 2026-05-20 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 406 |
| 2026-05-19 | 445.00 | 490.00 | 445.00 | 470.00 | 470.00 | 1,599 |
| 2026-05-18 | 490.00 | 490.00 | 435.00 | 445.00 | 445.00 | 10,476 |
| 2026-05-15 | 510.00 | 510.00 | 470.00 | 490.00 | 490.00 | 7,592 |
| 2026-05-14 | 580.00 | 580.00 | 495.00 | 510.00 | 510.00 | 61,776 |
| 2026-05-13 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | 2,688 |
| 2026-05-12 | 600.00 | 600.00 | 560.00 | 590.00 | 590.00 | 1,091 |
| 2026-05-11 | 605.00 | 650.00 | 530.00 | 600.00 | 600.00 | 1,862 |
| 2026-05-08 | 600.00 | 650.00 | 510.00 | 605.00 | 605.00 | 3,943 |
| 2026-05-07 | 645.00 | 650.00 | 600.00 | 600.00 | 600.00 | 4,511 |
| 2026-05-06 | 615.00 | 650.00 | 600.00 | 645.00 | 645.00 | 4,221 |
| 2026-05-05 | 615.00 | 650.00 | 600.00 | 615.00 | 615.00 | 3,506 |
| 2026-05-04 | 655.00 | 655.00 | 595.00 | 615.00 | 615.00 | 6,341 |
| 2026-04-30 | 695.00 | 695.00 | 650.00 | 655.00 | 655.00 | 6,308 |
| 2026-04-29 | 675.00 | 695.00 | 650.00 | 695.00 | 695.00 | 2,235 |
| 2026-04-28 | 710.00 | 710.00 | 650.00 | 675.00 | 675.00 | 713 |
| 2026-04-27 | 710.00 | 730.00 | 695.00 | 710.00 | 710.00 | 6,857 |
| 2026-04-24 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 2,148 |
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.