NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3,480.00 | 3,580.00 | 3,480.00 | 3,480.00 | 3,480.00 | 8,838 |
| 2023-05-22 | 3,480.00 | 3,580.00 | 3,480.00 | 3,480.00 | 3,480.00 | 30 |
| 2023-05-19 | 3,480.00 | 3,600.00 | 3,480.00 | 3,480.00 | 3,480.00 | 6,830 |
| 2023-05-18 | 3,480.00 | 3,600.00 | 3,480.00 | 3,480.00 | 3,480.00 | 2,977 |
| 2023-05-17 | 3,480.00 | 3,560.00 | 3,480.00 | 3,480.00 | 3,480.00 | 104,986 |
| 2023-05-16 | 3,480.00 | 3,560.00 | 3,480.00 | 3,480.00 | 3,480.00 | 2,336 |
| 2023-05-15 | 3,480.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 92 |
| 2023-05-12 | 3,480.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,030 |
| 2023-05-11 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 2,903 |
| 2023-05-10 | 3,480.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 6,956 |
| 2023-05-09 | 3,480.00 | 3,500.00 | 3,480.00 | 3,480.00 | 3,480.00 | 160 |
| 2023-05-08 | 3,480.00 | 3,500.00 | 3,480.00 | 3,480.00 | 3,480.00 | 38 |
| 2023-05-05 | 3,480.00 | 3,500.00 | 3,480.00 | 3,480.00 | 3,480.00 | 804 |
| 2023-05-04 | 3,480.00 | 3,500.00 | 3,400.00 | 3,480.00 | 3,480.00 | 7,688 |
| 2023-05-03 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 5,978 |
| 2023-05-02 | 3,480.00 | 3,540.00 | 3,400.00 | 3,480.00 | 3,480.00 | 8,676 |
| 2023-04-28 | 3,560.00 | 3,560.00 | 3,400.00 | 3,480.00 | 3,480.00 | 13,453 |
| 2023-04-27 | 3,560.00 | 3,560.00 | 3,500.00 | 3,560.00 | 3,560.00 | 971 |
| 2023-04-25 | 3,560.00 | 3,560.00 | 3,440.00 | 3,560.00 | 3,560.00 | 711 |
| 2023-04-24 | 3,560.00 | 3,560.00 | 3,400.00 | 3,560.00 | 3,560.00 | 2,576 |
| 2023-04-21 | 3,560.00 | 3,560.00 | 3,500.00 | 3,560.00 | 3,560.00 | 3,121 |
| 2023-04-20 | 3,560.00 | 3,560.00 | 3,460.00 | 3,560.00 | 3,560.00 | 8,688 |
| 2023-04-19 | 3,440.00 | 3,600.00 | 3,440.00 | 3,560.00 | 3,560.00 | 221,627 |
| 2023-04-18 | 3,440.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,600 |
| 2023-04-17 | 3,440.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 380 |
| 2023-04-14 | 3,440.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 4,006 |
| 2023-04-13 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 1,500 |
| 2023-04-12 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 8,400 |
| 2023-04-11 | 3,440.00 | 3,440.00 | 3,360.00 | 3,440.00 | 3,440.00 | 6,983 |
| 2023-04-06 | 3,440.00 | 3,480.00 | 3,440.00 | 3,440.00 | 3,440.00 | 889 |
| 2023-04-05 | 3,440.00 | 3,480.00 | 3,440.00 | 3,440.00 | 3,440.00 | 1,715 |
| 2023-04-04 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 100 |
| 2023-04-03 | 3,500.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 16,942 |
| 2023-03-31 | 3,500.00 | 3,500.00 | 3,360.00 | 3,500.00 | 3,500.00 | 210 |
| 2023-03-30 | 3,520.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 158,593 |
| 2023-03-29 | 3,520.00 | 3,600.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,476 |
| 2023-03-28 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 500 |
| 2023-03-27 | 3,600.00 | 3,600.00 | 3,500.00 | 3,520.00 | 3,520.00 | 32,591 |
| 2023-03-24 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 28,070 |
| 2023-03-23 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,179 |
| 2023-03-22 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,500 |
| 2023-03-21 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,790 |
| 2023-03-20 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 540 |
| 2023-03-17 | 3,500.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,228 |
| 2023-03-16 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 15,615 |
| 2023-03-15 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,877 |
| 2023-03-14 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,387 |
| 2023-03-13 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 15,905 |
| 2023-03-10 | 3,500.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | 7,482 |
| 2023-03-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9,067 |
| 2023-03-08 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9,175 |
| 2023-03-07 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,500 |
| 2023-03-06 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,077 |
| 2023-03-03 | 3,500.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,600 |
| 2023-03-02 | 3,500.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,213 |
| 2023-03-01 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,569 |
| 2023-02-28 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9,203 |
| 2023-02-27 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,740 |
| 2023-02-24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,100 |
| 2023-02-23 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 16,575 |
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.