Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NMB.DSE stock page

NATIONAL MICROFINANCE BANK PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-094,660.004,800.004,660.004,660.004,660.003,435
2024-02-084,500.004,700.004,500.004,660.004,660.0013,600
2024-02-074,500.004,680.004,500.004,500.004,500.005,736
2024-02-064,500.004,700.004,500.004,500.004,500.004,558
2024-02-054,500.004,700.004,500.004,500.004,500.003,459
2024-02-024,500.004,700.004,500.004,500.004,500.00101,024
2024-02-014,500.004,700.004,500.004,500.004,500.008,599
2024-01-314,500.004,700.004,500.004,500.004,500.00642
2024-01-304,500.004,600.004,500.004,500.004,500.008,194
2024-01-294,500.004,500.004,500.004,500.004,500.002,269
2024-01-264,500.004,700.004,500.004,500.004,500.0010,273
2024-01-254,500.004,560.004,500.004,500.004,500.0032,402
2024-01-244,500.004,500.004,500.004,500.004,500.0050
2024-01-234,500.004,500.004,400.004,500.004,500.0028,320
2024-01-224,500.004,600.004,400.004,500.004,500.0031,608
2024-01-194,500.004,500.004,400.004,500.004,500.0011,815
2024-01-184,500.004,580.004,500.004,500.004,500.002,129
2024-01-174,500.004,580.004,500.004,500.004,500.001,696
2024-01-164,500.004,500.004,500.004,500.004,500.002,342
2024-01-154,500.004,500.004,500.004,500.004,500.001,070
2024-01-114,500.004,520.004,500.004,500.004,500.00260,146
2024-01-104,520.004,600.004,500.004,500.004,500.0013,057
2024-01-094,520.004,580.004,500.004,520.004,520.0011,337
2024-01-084,500.004,580.004,300.004,520.004,520.0022,913
2024-01-054,500.004,580.004,300.004,500.004,500.00252
2024-01-044,500.004,580.004,500.004,500.004,500.0014,318
2024-01-034,500.004,600.004,500.004,500.004,500.005,276
2024-01-024,500.004,600.004,500.004,500.004,500.0048,904
2023-12-294,500.004,580.004,500.004,500.004,500.00627
2023-12-284,500.004,600.004,500.004,500.004,500.0058,286
2023-12-274,500.004,600.004,500.004,500.004,500.00249
2023-12-224,500.004,580.004,500.004,500.004,500.0034,178
2023-12-214,500.004,560.004,500.004,500.004,500.00414,621
2023-12-204,560.004,560.004,500.004,500.004,500.0016,802
2023-12-194,560.004,560.004,440.004,560.004,560.00225,633
2023-12-184,560.004,580.004,500.004,560.004,560.00101,110
2023-12-154,560.004,600.004,500.004,560.004,560.008,025
2023-12-144,540.004,620.004,500.004,560.004,560.00103,985
2023-12-134,600.004,600.004,400.004,540.004,540.0056,777
2023-12-124,620.004,620.004,400.004,620.004,620.00102,871
2023-12-114,620.004,660.004,500.004,620.004,620.001,171
2023-12-084,500.004,660.004,500.004,620.004,620.0032,415
2023-12-074,500.004,660.004,500.004,500.004,500.005,573
2023-12-064,500.004,660.004,500.004,500.004,500.00234
2023-12-054,500.004,660.004,500.004,500.004,500.00104,024
2023-12-044,500.004,660.004,500.004,500.004,500.0010
2023-12-014,500.004,560.004,500.004,500.004,500.007,861
2023-11-304,500.004,560.004,500.004,500.004,500.0020
2023-11-294,660.004,660.004,440.004,500.004,500.00104,899
2023-11-284,660.004,660.004,500.004,660.004,660.0010,634
2023-11-274,660.004,660.004,500.004,660.004,660.004,632
2023-11-244,660.004,660.004,660.004,660.004,660.0011,340
2023-11-234,660.004,660.004,660.004,660.004,660.0025
2023-11-224,660.004,660.004,660.004,660.004,660.000
2023-11-214,660.004,700.004,500.004,660.004,660.005,204
2023-11-204,660.004,660.004,560.004,660.004,660.0011,630
2023-11-174,660.004,660.004,560.004,660.004,660.005,000
2023-11-164,660.004,700.004,660.004,660.004,660.002,424
2023-11-154,660.004,660.004,660.004,660.004,660.0013,447
2023-11-144,700.004,700.004,660.004,660.004,660.0029,438
← NewerPage 12 of 21 · 1,237 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.