MUCOBA BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 540.00 | 620.00 | 540.00 | 550.00 | 550.00 | 2,223 |
| 2026-01-23 | 500.00 | 550.00 | 500.00 | 540.00 | 540.00 | 889 |
| 2026-01-22 | 435.00 | 500.00 | 435.00 | 500.00 | 500.00 | 443 |
| 2026-01-21 | 435.00 | 500.00 | 435.00 | 435.00 | 435.00 | 157 |
| 2026-01-20 | 405.00 | 450.00 | 405.00 | 435.00 | 435.00 | 2,150 |
| 2026-01-19 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 853 |
| 2026-01-16 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1,317 |
| 2026-01-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 200 |
| 2026-01-14 | 405.00 | 405.00 | 375.00 | 405.00 | 405.00 | 154 |
| 2026-01-13 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 461 |
| 2026-01-09 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1,689 |
| 2026-01-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 612 |
| 2026-01-07 | 375.00 | 405.00 | 350.00 | 405.00 | 405.00 | 549 |
| 2026-01-06 | 405.00 | 405.00 | 350.00 | 375.00 | 375.00 | 748 |
| 2026-01-05 | 410.00 | 410.00 | 350.00 | 405.00 | 405.00 | 1,658 |
| 2026-01-02 | 410.00 | 410.00 | 350.00 | 410.00 | 410.00 | 113 |
| 2025-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 720 |
| 2025-12-29 | 410.00 | 450.00 | 410.00 | 410.00 | 410.00 | 150 |
| 2025-12-24 | 435.00 | 435.00 | 400.00 | 410.00 | 410.00 | 225 |
| 2025-12-23 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | 359 |
| 2025-12-22 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | 111 |
| 2025-12-19 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 100 |
| 2025-12-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 2,461 |
| 2025-12-17 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | 66 |
| 2025-12-16 | 435.00 | 435.00 | 420.00 | 435.00 | 435.00 | 560 |
| 2025-12-15 | 410.00 | 435.00 | 410.00 | 435.00 | 435.00 | 11,534 |
| 2025-12-12 | 400.00 | 435.00 | 400.00 | 410.00 | 410.00 | 11,605 |
| 2025-12-11 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-12-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,910 |
| 2025-12-08 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | 9,621 |
| 2025-12-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-12-04 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | 56 |
| 2025-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-12-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-01 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 100 |
| 2025-11-28 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 13 |
| 2025-11-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 137 |
| 2025-11-26 | 400.00 | 400.00 | 370.00 | 400.00 | 400.00 | 50 |
| 2025-11-25 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | 1,560 |
| 2025-11-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 310 |
| 2025-11-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,577 |
| 2025-11-20 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 190 |
| 2025-11-19 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | 10 |
| 2025-11-18 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | 10 |
| 2025-11-17 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | 28 |
| 2025-11-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 20 |
| 2025-11-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 94 |
| 2025-11-12 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 45 |
| 2025-11-11 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 194 |
| 2025-11-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 71 |
| 2025-11-07 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-11-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 185 |
| 2025-11-05 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 110 |
| 2025-11-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 60 |
| 2025-10-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10 |
| 2025-10-24 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 30 |
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.