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
2023-11-134,660.004,700.004,660.004,700.004,700.0015,050
2023-11-104,660.004,700.004,660.004,660.004,660.00487,910
2023-11-094,660.004,700.004,660.004,660.004,660.009,548
2023-11-084,700.004,700.004,660.004,660.004,660.0028,496
2023-11-074,720.004,720.004,660.004,720.004,720.0056,734
2023-11-064,720.004,720.004,700.004,720.004,720.002,572
2023-11-034,720.004,720.004,660.004,720.004,720.003,686
2023-11-024,720.004,760.004,700.004,720.004,720.003,874
2023-11-014,720.004,720.004,660.004,720.004,720.005,499
2023-10-314,720.004,760.004,660.004,720.004,720.0059,706
2023-10-304,720.004,800.004,660.004,720.004,720.0010,383
2023-10-274,680.004,800.004,660.004,720.004,720.0014,207
2023-10-264,680.004,800.004,680.004,680.004,680.002,437
2023-10-254,680.004,880.004,680.004,680.004,680.00561
2023-10-244,680.004,720.004,660.004,680.004,680.0052,761
2023-10-234,680.004,880.004,680.004,680.004,680.001,577
2023-10-204,660.004,880.004,660.004,680.004,680.0020,937
2023-10-194,660.004,880.004,660.004,660.004,660.0010,990
2023-10-184,660.004,880.004,660.004,660.004,660.00103,018
2023-10-174,660.004,660.004,660.004,660.004,660.006,117
2023-10-164,660.004,680.004,660.004,660.004,660.008,587
2023-10-134,660.004,660.004,660.004,660.004,660.001,900
2023-10-124,660.004,660.004,660.004,660.004,660.00356,014
2023-10-114,660.004,880.004,660.004,660.004,660.006,821
2023-10-104,660.004,880.004,660.004,660.004,660.008,732
2023-10-094,660.004,660.004,640.004,660.004,660.0017,037
2023-10-064,660.004,660.004,640.004,660.004,660.00151,188
2023-10-054,600.004,660.004,600.004,660.004,660.00104,816
2023-10-044,600.004,660.004,600.004,600.004,600.0010,819
2023-10-034,600.004,620.004,600.004,600.004,600.001,800
2023-10-024,600.004,600.004,600.004,600.004,600.001,014
2023-09-294,600.004,660.004,600.004,600.004,600.009,230
2023-09-274,600.004,600.004,400.004,600.004,600.004,196
2023-09-264,600.004,600.004,380.004,600.004,600.002,776
2023-09-254,440.004,660.004,440.004,600.004,600.0020,315
2023-09-224,420.004,440.004,400.004,440.004,440.0026,530
2023-09-214,420.004,420.004,400.004,420.004,420.004,418
2023-09-204,440.004,440.004,220.004,420.004,420.0034,062
2023-09-194,440.004,440.004,220.004,440.004,440.006,139
2023-09-184,440.004,440.004,220.004,440.004,440.0077
2023-09-154,440.004,440.004,260.004,440.004,440.00109
2023-09-144,440.004,440.004,260.004,440.004,440.003,713
2023-09-134,440.004,440.004,420.004,440.004,440.004,699
2023-09-124,440.004,440.004,220.004,440.004,440.0058,200
2023-09-114,440.004,440.004,440.004,440.004,440.001,648
2023-09-084,440.004,440.004,220.004,440.004,440.002,707
2023-09-074,440.004,440.004,240.004,440.004,440.004,373
2023-09-064,440.004,440.004,420.004,440.004,440.002,724
2023-09-054,240.004,440.004,240.004,440.004,440.0022,112
2023-09-044,040.004,240.004,040.004,240.004,240.0065,044
2023-09-013,860.004,040.003,860.004,040.004,040.0033,219
2023-08-313,860.004,000.003,860.003,860.003,860.002,700
2023-08-303,860.004,000.003,860.003,860.003,860.003,380
2023-08-293,860.004,000.003,860.003,860.003,860.008,178
2023-08-283,860.003,900.003,860.003,860.003,860.003,472
2023-08-253,860.003,860.003,860.003,860.003,860.00979
2023-08-243,860.003,860.003,860.003,860.003,860.005,968
2023-08-233,680.003,860.003,680.003,860.003,860.0013,145
2023-08-223,680.003,680.003,680.003,680.003,680.000
2023-08-213,680.003,860.003,680.003,680.003,680.003,520
← NewerPage 13 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.