NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 417,689 |
| 2026-10-13 | 2,020.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 373,099 |
| 2026-10-12 | 2,010.00 | 2,110.00 | 1,990.00 | 2,020.00 | 2,020.00 | 348,384 |
| 2026-10-09 | 2,010.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 913,017 |
| 2026-10-08 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 430,499 |
| 2026-10-07 | 2,040.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 473,195 |
| 2026-10-06 | 2,030.00 | 2,120.00 | 2,030.00 | 2,040.00 | 2,040.00 | 317,656 |
| 2026-10-05 | 2,040.00 | 2,100.00 | 2,010.00 | 2,030.00 | 2,030.00 | 602,877 |
| 2026-10-02 | 2,040.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 516,034 |
| 2026-10-01 | 2,070.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | 553,168 |
| 2026-09-30 | 2,090.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 545,287 |
| 2026-09-29 | 2,100.00 | 2,200.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,305,909 |
| 2026-09-28 | 2,130.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | 774,563 |
| 2026-09-25 | 2,130.00 | 2,200.00 | 2,110.00 | 2,130.00 | 2,130.00 | 859,775 |
| 2026-09-24 | 2,120.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,130.00 | 507,230 |
| 2026-09-23 | 2,140.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,170,958 |
| 2026-09-22 | 2,130.00 | 2,230.00 | 2,110.00 | 2,140.00 | 2,140.00 | 355,162 |
| 2026-09-21 | 2,070.00 | 2,150.00 | 2,070.00 | 2,130.00 | 2,130.00 | 843,542 |
| 2026-09-18 | 2,090.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | 660,141 |
| 2026-09-17 | 2,150.00 | 2,200.00 | 2,050.00 | 2,090.00 | 2,090.00 | 6,547,382 |
| 2026-09-16 | 2,180.00 | 2,180.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,560,725 |
| 2026-09-15 | 2,180.00 | 2,250.00 | 2,170.00 | 2,180.00 | 2,180.00 | 5,320,799 |
| 2026-09-14 | 2,190.00 | 2,210.00 | 2,100.00 | 2,180.00 | 2,180.00 | 1,536,134 |
| 2026-09-11 | 2,190.00 | 2,230.00 | 2,170.00 | 2,190.00 | 2,190.00 | 5,726,307 |
| 2026-09-10 | 2,130.00 | 2,230.00 | 2,110.00 | 2,190.00 | 2,190.00 | 2,702,431 |
| 2026-09-09 | 2,120.00 | 2,200.00 | 2,100.00 | 2,130.00 | 2,130.00 | 1,283,405 |
| 2026-09-08 | 2,120.00 | 2,220.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,256,879 |
| 2026-09-07 | 2,020.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,120.00 | 2,470,449 |
| 2026-09-04 | 1,950.00 | 2,040.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1,194,103 |
| 2026-09-03 | 1,970.00 | 2,000.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1,709,531 |
| 2026-09-02 | 2,020.00 | 2,020.00 | 1,920.00 | 1,970.00 | 1,970.00 | 1,008,148 |
| 2026-09-01 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 2,020.00 | 6,238,564 |
| 2026-08-31 | 2,130.00 | 2,230.00 | 2,030.00 | 2,110.00 | 2,110.00 | 6,037,004 |
| 2026-08-28 | 2,030.00 | 2,130.00 | 2,030.00 | 2,130.00 | 2,130.00 | 4,010,704 |
| 2026-08-27 | 1,940.00 | 2,030.00 | 1,940.00 | 2,030.00 | 2,030.00 | 9,924,919 |
| 2026-08-26 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,940.00 | 1,998,754 |
| 2026-08-24 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,301,840 |
| 2026-08-21 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0 |
| 2026-08-20 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0 |
| 2026-08-19 | 17,700.00 | 17,700.00 | 17,670.00 | 17,700.00 | 17,700.00 | 238,991 |
| 2026-08-18 | 17,710.00 | 18,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | 243,505 |
| 2026-08-17 | 17,700.00 | 18,000.00 | 17,680.00 | 17,710.00 | 17,710.00 | 168,490 |
| 2026-08-14 | 17,650.00 | 17,950.00 | 17,650.00 | 17,700.00 | 17,700.00 | 202,667 |
| 2026-08-13 | 17,600.00 | 17,700.00 | 17,600.00 | 17,650.00 | 17,650.00 | 159,601 |
| 2026-08-12 | 17,600.00 | 17,700.00 | 17,580.00 | 17,600.00 | 17,600.00 | 199,132 |
| 2026-08-11 | 17,600.00 | 17,600.00 | 17,570.00 | 17,600.00 | 17,600.00 | 115,239 |
| 2026-08-10 | 17,580.00 | 17,660.00 | 17,570.00 | 17,600.00 | 17,600.00 | 95,563 |
| 2026-08-07 | 17,600.00 | 17,600.00 | 17,470.00 | 17,580.00 | 17,580.00 | 137,156 |
| 2026-08-06 | 17,600.00 | 17,600.00 | 17,590.00 | 17,600.00 | 17,600.00 | 63,329 |
| 2026-08-05 | 17,570.00 | 17,700.00 | 17,570.00 | 17,600.00 | 17,600.00 | 172,957 |
| 2026-08-04 | 17,570.00 | 17,590.00 | 17,500.00 | 17,570.00 | 17,570.00 | 90,468 |
| 2026-08-03 | 17,580.00 | 17,600.00 | 17,500.00 | 17,570.00 | 17,570.00 | 180,911 |
| 2026-07-31 | 17,430.00 | 17,600.00 | 17,430.00 | 17,580.00 | 17,580.00 | 230,928 |
| 2026-07-30 | 17,210.00 | 17,570.00 | 17,210.00 | 17,430.00 | 17,430.00 | 237,322 |
| 2026-07-29 | 17,130.00 | 17,230.00 | 17,130.00 | 17,210.00 | 17,210.00 | 376,522 |
| 2026-07-28 | 16,880.00 | 17,220.00 | 16,880.00 | 17,130.00 | 17,130.00 | 204,272 |
| 2026-07-27 | 16,750.00 | 17,050.00 | 16,730.00 | 16,880.00 | 16,880.00 | 241,607 |
| 2026-07-24 | 16,750.00 | 16,770.00 | 16,730.00 | 16,750.00 | 16,750.00 | 84,353 |
| 2026-07-23 | 16,750.00 | 16,750.00 | 16,740.00 | 16,750.00 | 16,750.00 | 51,425 |
| 2026-07-22 | 16,750.00 | 16,770.00 | 16,730.00 | 16,750.00 | 16,750.00 | 62,523 |
Page 1 of 5 · 244 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.