MUCOBA BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 720.00 | 750.00 | 720.00 | 730.00 | 730.00 | 552 |
| 2026-04-22 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 3,590 |
| 2026-04-21 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 20,760 |
| 2026-04-20 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 143 |
| 2026-04-17 | 780.00 | 780.00 | 740.00 | 740.00 | 740.00 | 4,408 |
| 2026-04-16 | 780.00 | 780.00 | 755.00 | 780.00 | 780.00 | 5,838 |
| 2026-04-15 | 810.00 | 810.00 | 780.00 | 780.00 | 780.00 | 9,739 |
| 2026-04-14 | 820.00 | 820.00 | 750.00 | 810.00 | 810.00 | 31,618 |
| 2026-04-13 | 840.00 | 885.00 | 810.00 | 820.00 | 820.00 | 23,214 |
| 2026-04-10 | 805.00 | 890.00 | 805.00 | 840.00 | 840.00 | 4,415 |
| 2026-04-09 | 805.00 | 890.00 | 800.00 | 805.00 | 805.00 | 2,946 |
| 2026-04-08 | 805.00 | 890.00 | 800.00 | 805.00 | 805.00 | 5,365 |
| 2026-04-02 | 810.00 | 890.00 | 800.00 | 805.00 | 805.00 | 2,939 |
| 2026-04-01 | 900.00 | 900.00 | 800.00 | 810.00 | 810.00 | 7,482 |
| 2026-03-31 | 1,040.00 | 1,040.00 | 890.00 | 900.00 | 900.00 | 17,510 |
| 2026-03-30 | 915.00 | 1,050.00 | 915.00 | 1,040.00 | 1,040.00 | 2,053 |
| 2026-03-27 | 880.00 | 1,010.00 | 845.00 | 915.00 | 915.00 | 3,772 |
| 2026-03-26 | 845.00 | 890.00 | 845.00 | 880.00 | 880.00 | 1,475 |
| 2026-03-25 | 800.00 | 890.00 | 800.00 | 845.00 | 845.00 | 976 |
| 2026-03-24 | 820.00 | 900.00 | 800.00 | 800.00 | 800.00 | 4,140 |
| 2026-03-23 | 900.00 | 900.00 | 800.00 | 820.00 | 820.00 | 8,262 |
| 2026-03-20 | 895.00 | 900.00 | 850.00 | 900.00 | 900.00 | 1,758 |
| 2026-03-19 | 900.00 | 900.00 | 850.00 | 895.00 | 895.00 | 2,498 |
| 2026-03-18 | 995.00 | 1,000.00 | 890.00 | 900.00 | 900.00 | 4,094 |
| 2026-03-17 | 985.00 | 1,000.00 | 930.00 | 995.00 | 995.00 | 985 |
| 2026-03-16 | 970.00 | 1,000.00 | 930.00 | 985.00 | 985.00 | 1,488 |
| 2026-03-13 | 1,090.00 | 1,090.00 | 930.00 | 970.00 | 970.00 | 8,281 |
| 2026-03-12 | 1,110.00 | 1,110.00 | 1,000.00 | 1,090.00 | 1,090.00 | 3,926 |
| 2026-03-11 | 1,140.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2,778 |
| 2026-03-10 | 1,180.00 | 1,180.00 | 1,090.00 | 1,140.00 | 1,140.00 | 2,827 |
| 2026-03-09 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,195 |
| 2026-03-06 | 1,180.00 | 1,200.00 | 1,080.00 | 1,170.00 | 1,170.00 | 22,413 |
| 2026-03-05 | 1,080.00 | 1,180.00 | 1,080.00 | 1,180.00 | 1,180.00 | 633 |
| 2026-03-04 | 980.00 | 1,080.00 | 980.00 | 1,080.00 | 1,080.00 | 163 |
| 2026-03-03 | 855.00 | 980.00 | 855.00 | 980.00 | 980.00 | 253 |
| 2026-03-02 | 855.00 | 955.00 | 855.00 | 855.00 | 855.00 | 118 |
| 2026-02-27 | 855.00 | 940.00 | 855.00 | 855.00 | 855.00 | 71 |
| 2026-02-26 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 1,106 |
| 2026-02-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-02-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-02-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,494 |
| 2026-02-20 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 5,957 |
| 2026-02-19 | 820.00 | 850.00 | 820.00 | 825.00 | 825.00 | 10,035 |
| 2026-02-18 | 755.00 | 820.00 | 755.00 | 820.00 | 820.00 | 308 |
| 2026-02-17 | 755.00 | 820.00 | 755.00 | 755.00 | 755.00 | 330 |
| 2026-02-16 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | 254 |
| 2026-02-13 | 660.00 | 755.00 | 660.00 | 735.00 | 735.00 | 1,043 |
| 2026-02-12 | 665.00 | 750.00 | 630.00 | 660.00 | 660.00 | 2,900 |
| 2026-02-11 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | 518 |
| 2026-02-10 | 665.00 | 665.00 | 630.00 | 665.00 | 665.00 | 1,802 |
| 2026-02-09 | 685.00 | 685.00 | 620.00 | 665.00 | 665.00 | 1,721 |
| 2026-02-06 | 700.00 | 700.00 | 615.00 | 685.00 | 685.00 | 1,069 |
| 2026-02-05 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 1,237 |
| 2026-02-04 | 615.00 | 700.00 | 600.00 | 700.00 | 700.00 | 923 |
| 2026-02-03 | 680.00 | 770.00 | 590.00 | 615.00 | 615.00 | 2,383 |
| 2026-02-02 | 630.00 | 700.00 | 630.00 | 680.00 | 680.00 | 452 |
| 2026-01-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,276 |
| 2026-01-29 | 550.00 | 630.00 | 550.00 | 630.00 | 630.00 | 849 |
| 2026-01-28 | 550.00 | 630.00 | 550.00 | 550.00 | 550.00 | 165 |
| 2026-01-27 | 550.00 | 620.00 | 550.00 | 550.00 | 550.00 | 161 |
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.