NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,740.00 | 4,860.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,393 |
| 2024-05-10 | 4,740.00 | 4,820.00 | 4,740.00 | 4,740.00 | 4,740.00 | 3,200 |
| 2024-05-09 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 6,472 |
| 2024-05-08 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,331 |
| 2024-05-07 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,583 |
| 2024-05-06 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,483 |
| 2024-05-03 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0 |
| 2024-05-02 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,360 |
| 2024-04-30 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 50,000 |
| 2024-04-29 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 644 |
| 2024-04-25 | 4,740.00 | 4,760.00 | 4,740.00 | 4,740.00 | 4,740.00 | 51,629 |
| 2024-04-24 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 100,517 |
| 2024-04-23 | 4,740.00 | 4,780.00 | 4,740.00 | 4,740.00 | 4,740.00 | 2,838 |
| 2024-04-22 | 4,740.00 | 4,780.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,025 |
| 2024-04-19 | 4,740.00 | 4,780.00 | 4,740.00 | 4,740.00 | 4,740.00 | 3,125 |
| 2024-04-18 | 4,740.00 | 4,760.00 | 4,740.00 | 4,740.00 | 4,740.00 | 2,004 |
| 2024-04-17 | 4,740.00 | 4,760.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,523 |
| 2024-04-16 | 4,740.00 | 4,780.00 | 4,740.00 | 4,740.00 | 4,740.00 | 3,090 |
| 2024-04-15 | 4,760.00 | 4,780.00 | 4,700.00 | 4,740.00 | 4,740.00 | 20,906 |
| 2024-04-12 | 4,780.00 | 4,780.00 | 4,760.00 | 4,760.00 | 4,760.00 | 29,500 |
| 2024-04-09 | 4,780.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,780.00 | 6,267 |
| 2024-04-08 | 4,780.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,780.00 | 5,749 |
| 2024-04-05 | 4,780.00 | 4,780.00 | 4,760.00 | 4,780.00 | 4,780.00 | 1,000 |
| 2024-04-04 | 4,780.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 11,742 |
| 2024-04-03 | 4,780.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 390 |
| 2024-04-02 | 4,780.00 | 4,800.00 | 4,780.00 | 4,780.00 | 4,780.00 | 30,340 |
| 2024-03-28 | 4,780.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 3,197 |
| 2024-03-27 | 4,780.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,780.00 | 110,676 |
| 2024-03-26 | 4,660.00 | 4,800.00 | 4,660.00 | 4,780.00 | 4,780.00 | 13,146 |
| 2024-03-25 | 4,660.00 | 4,800.00 | 4,660.00 | 4,660.00 | 4,660.00 | 2,446 |
| 2024-03-22 | 4,660.00 | 4,800.00 | 4,660.00 | 4,660.00 | 4,660.00 | 432 |
| 2024-03-21 | 4,660.00 | 4,800.00 | 4,660.00 | 4,660.00 | 4,660.00 | 8,129 |
| 2024-03-20 | 4,660.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,863 |
| 2024-03-19 | 4,660.00 | 4,800.00 | 4,660.00 | 4,660.00 | 4,660.00 | 7,100 |
| 2024-03-18 | 4,660.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | 5,404 |
| 2024-03-15 | 4,660.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | 6,276 |
| 2024-03-14 | 4,660.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | 830 |
| 2024-03-13 | 4,660.00 | 4,680.00 | 4,660.00 | 4,660.00 | 4,660.00 | 100 |
| 2024-03-12 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 51,800 |
| 2024-03-11 | 4,660.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | 235 |
| 2024-03-08 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 7,405 |
| 2024-03-07 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1,511 |
| 2024-03-06 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 3,300 |
| 2024-03-05 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1,828 |
| 2024-03-04 | 4,660.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | 6,300 |
| 2024-03-01 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0 |
| 2024-02-29 | 4,660.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,500 |
| 2024-02-28 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,491 |
| 2024-02-27 | 4,660.00 | 4,780.00 | 4,660.00 | 4,660.00 | 4,660.00 | 110,103 |
| 2024-02-26 | 4,660.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 11,821 |
| 2024-02-23 | 4,700.00 | 4,700.00 | 4,520.00 | 4,660.00 | 4,660.00 | 17,607 |
| 2024-02-22 | 4,700.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | 9,206 |
| 2024-02-21 | 4,700.00 | 4,780.00 | 4,660.00 | 4,700.00 | 4,700.00 | 2,555 |
| 2024-02-20 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2024-02-19 | 4,700.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | 1,420 |
| 2024-02-16 | 4,660.00 | 4,800.00 | 4,660.00 | 4,700.00 | 4,700.00 | 26,240 |
| 2024-02-15 | 4,660.00 | 4,660.00 | 4,620.00 | 4,660.00 | 4,660.00 | 2,956 |
| 2024-02-14 | 4,660.00 | 4,880.00 | 4,620.00 | 4,660.00 | 4,660.00 | 1,877 |
| 2024-02-13 | 4,660.00 | 4,880.00 | 4,660.00 | 4,660.00 | 4,660.00 | 8,770 |
| 2024-02-12 | 4,660.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | 210,000 |
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.