NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 17,147 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 6,306 |
| 2024-08-02 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1,288 |
| 2024-08-01 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,830 |
| 2024-07-31 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 761 |
| 2024-07-30 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 202,150 |
| 2024-07-29 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 15,088 |
| 2024-07-26 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 26,490 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,530 |
| 2024-07-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 51,970 |
| 2024-07-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,232 |
| 2024-07-22 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,038 |
| 2024-07-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,362 |
| 2024-07-18 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 102,545 |
| 2024-07-17 | 5,350.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 25,471 |
| 2024-07-16 | 5,400.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 15,105 |
| 2024-07-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,907 |
| 2024-07-12 | 5,400.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1,825 |
| 2024-07-11 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,159 |
| 2024-07-10 | 5,400.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 2,178 |
| 2024-07-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 9,183 |
| 2024-07-08 | 5,400.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 27,314 |
| 2024-07-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,007 |
| 2024-07-04 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,234 |
| 2024-07-03 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 13,424 |
| 2024-07-02 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 11,104 |
| 2024-07-01 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 16,558 |
| 2024-06-28 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,958 |
| 2024-06-27 | 5,200.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,267 |
| 2024-06-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,620 |
| 2024-06-25 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2024-06-24 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,019 |
| 2024-06-21 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6,320 |
| 2024-06-20 | 5,150.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 22,556 |
| 2024-06-19 | 5,150.00 | 5,300.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,849 |
| 2024-06-18 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,150.00 | 37,560 |
| 2024-06-14 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 14,850 |
| 2024-06-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,346 |
| 2024-06-12 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11,897 |
| 2024-06-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 270 |
| 2024-06-10 | 5,100.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,516 |
| 2024-06-07 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 37,770 |
| 2024-06-06 | 5,350.00 | 5,350.00 | 5,100.00 | 5,200.00 | 5,200.00 | 26,084 |
| 2024-06-05 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 600 |
| 2024-06-04 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 37,832 |
| 2024-06-03 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 25,693 |
| 2024-05-31 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 6,000 |
| 2024-05-30 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2,000 |
| 2024-05-29 | 5,250.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 44,660 |
| 2024-05-28 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 58,322 |
| 2024-05-27 | 5,250.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 7,582 |
| 2024-05-24 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 957,985 |
| 2024-05-23 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 49,342 |
| 2024-05-22 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,821 |
| 2024-05-21 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 12,941 |
| 2024-05-20 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 118,218 |
| 2024-05-17 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 410 |
| 2024-05-16 | 4,940.00 | 5,100.00 | 4,940.00 | 5,000.00 | 5,000.00 | 20,646 |
| 2024-05-15 | 4,960.00 | 5,000.00 | 4,800.00 | 4,940.00 | 4,940.00 | 17,551 |
| 2024-05-14 | 4,740.00 | 4,960.00 | 4,740.00 | 4,960.00 | 4,960.00 | 131,126 |
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.