MUCOBA BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 303 |
| 2026-10-13 | 385.00 | 415.00 | 385.00 | 410.00 | 410.00 | 777 |
| 2026-10-12 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 30 |
| 2026-10-09 | 450.00 | 450.00 | 385.00 | 385.00 | 385.00 | 1,555 |
| 2026-10-08 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 2,909 |
| 2026-10-07 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 3,414 |
| 2026-10-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 250 |
| 2026-10-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 799 |
| 2026-10-02 | 410.00 | 450.00 | 385.00 | 450.00 | 450.00 | 773 |
| 2026-10-01 | 450.00 | 450.00 | 410.00 | 410.00 | 410.00 | 231 |
| 2026-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 140 |
| 2026-09-29 | 455.00 | 470.00 | 450.00 | 450.00 | 450.00 | 553 |
| 2026-09-28 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 8,582 |
| 2026-09-25 | 405.00 | 450.00 | 405.00 | 450.00 | 450.00 | 356 |
| 2026-09-24 | 430.00 | 450.00 | 405.00 | 405.00 | 405.00 | 5,712 |
| 2026-09-23 | 415.00 | 450.00 | 410.00 | 430.00 | 430.00 | 2,294 |
| 2026-09-22 | 415.00 | 435.00 | 410.00 | 415.00 | 415.00 | 159 |
| 2026-09-21 | 405.00 | 440.00 | 405.00 | 415.00 | 415.00 | 2,506 |
| 2026-09-18 | 405.00 | 440.00 | 405.00 | 405.00 | 405.00 | 116 |
| 2026-09-17 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 4,012 |
| 2026-09-16 | 440.00 | 440.00 | 400.00 | 410.00 | 410.00 | 2,100 |
| 2026-09-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 50 |
| 2026-09-14 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 240 |
| 2026-09-11 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 40 |
| 2026-09-10 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 215 |
| 2026-09-09 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | 2,207 |
| 2026-09-08 | 470.00 | 485.00 | 470.00 | 480.00 | 480.00 | 965 |
| 2026-09-07 | 450.00 | 485.00 | 450.00 | 470.00 | 470.00 | 4,464 |
| 2026-09-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-09-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20 |
| 2026-09-02 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 1,929 |
| 2026-09-01 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 633 |
| 2026-08-31 | 450.00 | 460.00 | 450.00 | 455.00 | 455.00 | 932 |
| 2026-08-28 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 694 |
| 2026-08-27 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | 654 |
| 2026-08-26 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 758 |
| 2026-08-24 | 455.00 | 470.00 | 455.00 | 470.00 | 470.00 | 710 |
| 2026-08-21 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 894 |
| 2026-08-20 | 450.00 | 455.00 | 430.00 | 450.00 | 450.00 | 2,194 |
| 2026-08-19 | 450.00 | 450.00 | 430.00 | 450.00 | 450.00 | 390 |
| 2026-08-18 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,450 |
| 2026-08-17 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 1,072 |
| 2026-08-14 | 465.00 | 470.00 | 450.00 | 455.00 | 455.00 | 747 |
| 2026-08-13 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 459 |
| 2026-08-12 | 465.00 | 475.00 | 465.00 | 465.00 | 465.00 | 875 |
| 2026-08-11 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 3,625 |
| 2026-08-10 | 440.00 | 465.00 | 440.00 | 455.00 | 455.00 | 1,455 |
| 2026-08-07 | 440.00 | 465.00 | 440.00 | 440.00 | 440.00 | 372 |
| 2026-08-06 | 435.00 | 445.00 | 435.00 | 440.00 | 440.00 | 1,313 |
| 2026-08-05 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | 62 |
| 2026-08-04 | 390.00 | 440.00 | 390.00 | 435.00 | 435.00 | 462 |
| 2026-08-03 | 425.00 | 440.00 | 385.00 | 390.00 | 390.00 | 2,640 |
| 2026-07-31 | 420.00 | 440.00 | 420.00 | 425.00 | 425.00 | 472 |
| 2026-07-30 | 425.00 | 425.00 | 400.00 | 420.00 | 420.00 | 326 |
| 2026-07-29 | 450.00 | 450.00 | 385.00 | 425.00 | 425.00 | 5,409 |
| 2026-07-28 | 460.00 | 460.00 | 445.00 | 450.00 | 450.00 | 2,124 |
| 2026-07-27 | 465.00 | 465.00 | 455.00 | 460.00 | 460.00 | 333 |
| 2026-07-24 | 480.00 | 490.00 | 460.00 | 465.00 | 465.00 | 1,562 |
| 2026-07-23 | 495.00 | 495.00 | 465.00 | 480.00 | 480.00 | 423 |
| 2026-07-22 | 475.00 | 495.00 | 455.00 | 495.00 | 495.00 | 8,346 |
Page 1 of 3 · 124 trading daysOlder →
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.