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
2023-08-183,680.003,840.003,680.003,680.003,680.005,867
2023-08-173,680.003,860.003,680.003,680.003,680.007,572
2023-08-163,680.003,840.003,680.003,680.003,680.005,407
2023-08-153,680.003,800.003,680.003,680.003,680.005,271
2023-08-143,680.003,800.003,680.003,680.003,680.007,060
2023-08-113,680.003,720.003,680.003,680.003,680.001,500
2023-08-103,660.003,700.003,660.003,680.003,680.0014,480
2023-08-093,600.003,660.003,600.003,660.003,660.0012,578
2023-08-073,600.003,600.003,600.003,600.003,600.0090
2023-08-043,600.003,620.003,600.003,600.003,600.0014,899
2023-08-033,540.003,580.003,540.003,540.003,540.002,000
2023-08-023,540.003,560.003,540.003,540.003,540.006,357
2023-08-013,460.003,540.003,460.003,540.003,540.0014,853
2023-07-313,460.003,540.003,460.003,460.003,460.003,600
2023-07-283,460.003,520.003,460.003,460.003,460.00660
2023-07-273,460.003,500.003,460.003,460.003,460.00800
2023-07-263,460.003,500.003,460.003,460.003,460.006,380
2023-07-253,460.003,460.003,460.003,460.003,460.0010,000
2023-07-243,460.003,500.003,460.003,460.003,460.005,853
2023-07-213,460.003,460.003,460.003,460.003,460.000
2023-07-203,460.003,500.003,460.003,460.003,460.00200
2023-07-193,460.003,500.003,460.003,460.003,460.00800
2023-07-183,460.003,500.003,460.003,460.003,460.006,733
2023-07-173,460.003,500.003,460.003,460.003,460.00382
2023-07-143,460.003,500.003,460.003,460.003,460.00883
2023-07-133,460.003,500.003,460.003,460.003,460.00640
2023-07-123,460.003,500.003,460.003,460.003,460.008,150
2023-07-113,460.003,500.003,460.003,460.003,460.00760
2023-07-103,480.003,500.003,460.003,460.003,460.0015,137
2023-07-063,480.003,640.003,480.003,480.003,480.006,290
2023-07-053,480.003,500.003,480.003,480.003,480.0037
2023-07-043,480.003,500.003,480.003,480.003,480.006,100
2023-07-033,480.003,640.003,460.003,480.003,480.007,374
2023-06-303,480.003,640.003,480.003,480.003,480.001,096
2023-06-283,640.003,640.003,480.003,480.003,480.0013,920
2023-06-273,640.003,640.003,460.003,640.003,640.002,817
2023-06-263,640.003,640.003,460.003,640.003,640.00603
2023-06-233,640.003,640.003,460.003,640.003,640.00183,976
2023-06-223,640.003,640.003,460.003,640.003,640.003,225
2023-06-213,640.003,640.003,460.003,640.003,640.003,704
2023-06-203,640.003,640.003,460.003,640.003,640.00266
2023-06-193,640.003,640.003,460.003,640.003,640.004,646
2023-06-163,640.003,640.003,460.003,640.003,640.001,361
2023-06-153,640.003,640.003,500.003,640.003,640.001,961
2023-06-143,640.003,640.003,500.003,640.003,640.003,359
2023-06-133,640.003,640.003,500.003,640.003,640.003,259
2023-06-123,640.003,640.003,560.003,640.003,640.001,540
2023-06-093,640.003,640.003,540.003,640.003,640.002,650
2023-06-083,640.003,640.003,640.003,640.003,640.000
2023-06-073,640.003,640.003,480.003,640.003,640.001,013
2023-06-063,640.003,640.003,560.003,640.003,640.00505
2023-06-053,640.003,640.003,480.003,640.003,640.00109
2023-06-023,640.003,640.003,560.003,640.003,640.00293
2023-06-013,620.003,640.003,580.003,640.003,640.0014,936
2023-05-313,620.003,640.003,620.003,620.003,620.005,137
2023-05-303,480.003,640.003,480.003,620.003,620.0014,648
2023-05-293,480.003,600.003,480.003,480.003,480.00300
2023-05-263,480.003,480.003,480.003,480.003,480.000
2023-05-253,480.003,480.003,480.003,480.003,480.000
2023-05-243,480.003,580.003,480.003,480.003,480.00700
← NewerPage 14 of 21 · 1,235 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.