MUCOBA BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-21 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | 229 |
| 2025-10-20 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | 95 |
| 2025-10-17 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | 31 |
| 2025-10-16 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 20 |
| 2025-10-15 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 113 |
| 2025-10-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,956 |
| 2025-10-10 | 340.00 | 380.00 | 340.00 | 380.00 | 380.00 | 426 |
| 2025-10-09 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | 98 |
| 2025-10-08 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | 230 |
| 2025-10-07 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | 10 |
| 2025-10-06 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | 20 |
| 2025-10-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 25 |
| 2025-10-02 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 20 |
| 2025-10-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 30 |
| 2025-09-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 30 |
| 2025-09-29 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 10 |
| 2025-09-26 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 120 |
| 2025-09-25 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 20 |
| 2025-09-24 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 9 |
| 2025-09-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 93 |
| 2025-09-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 35 |
| 2025-09-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 20 |
| 2025-09-10 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | 305 |
| 2025-09-09 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 95 |
| 2025-09-08 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 390 |
| 2025-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 65 |
| 2025-09-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 175 |
| 2025-09-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2025-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-08-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 70 |
| 2025-08-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 80 |
| 2025-08-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 120 |
| 2025-08-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 246 |
| 2025-08-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2025-08-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 157 |
| 2025-08-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 80 |
| 2025-08-18 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 304 |
| 2025-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 55 |
| 2025-08-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 738 |
| 2025-08-13 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | 280 |
| 2025-08-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 99 |
| 2025-08-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 55 |
| 2025-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 23 |
| 2025-08-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 250 |
| 2025-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-04 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 2,720 |
| 2025-08-01 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 20 |
| 2025-07-31 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 30 |
| 2025-07-30 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 30 |
| 2025-07-29 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 228 |
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.