Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NMB.DSE stock page

NATIONAL MICROFINANCE BANK PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-233,500.003,600.003,500.003,500.003,500.0016,575
2023-02-223,500.003,540.003,500.003,500.003,500.0034,034
2023-02-213,500.003,580.003,500.003,500.003,500.0042,910
2023-02-203,500.003,500.003,500.003,500.003,500.007,643
2023-02-173,500.003,500.003,480.003,500.003,500.0019,724
2023-02-163,500.003,600.003,440.003,500.003,500.004,389
2023-02-153,500.003,500.003,480.003,500.003,500.00943,798
2023-02-143,440.003,500.003,440.003,500.003,500.0016,889
2023-02-133,440.003,500.003,440.003,440.003,440.003,230
2023-02-103,440.003,480.003,440.003,440.003,440.008,482
2023-02-093,440.003,440.003,440.003,440.003,440.000
2023-02-083,460.003,480.003,300.003,440.003,440.00377,620
2023-02-073,460.003,460.003,300.003,460.003,460.001,172
2023-02-063,460.003,480.003,460.003,460.003,460.0013,820
2023-02-033,460.003,480.003,460.003,460.003,460.008,652
2023-02-023,300.003,460.003,300.003,460.003,460.0081,017
2023-02-013,240.003,300.003,240.003,300.003,300.0014,643
2023-01-313,100.003,240.003,100.003,240.003,240.0014,603
2023-01-303,100.003,220.003,100.003,100.003,100.007,133
2023-01-273,100.003,200.003,100.003,100.003,100.001,200
2023-01-263,100.003,180.003,100.003,100.003,100.004,279
2023-01-253,100.003,100.003,100.003,100.003,100.001,417
2023-01-243,100.003,180.003,000.003,100.003,100.001,064
2023-01-233,100.003,100.003,100.003,100.003,100.007,800
2023-01-203,100.003,100.003,100.003,100.003,100.002,100
2023-01-193,100.003,100.003,100.003,100.003,100.00600
2023-01-183,100.003,180.003,100.003,100.003,100.004,494
2023-01-173,180.003,180.003,100.003,100.003,100.0014,544
2023-01-163,180.003,180.003,100.003,180.003,180.0090
2023-01-133,180.003,180.003,100.003,180.003,180.001,190
2023-01-113,180.003,180.003,100.003,180.003,180.007,418
2023-01-103,180.003,180.003,100.003,180.003,180.004,656
2023-01-093,180.003,200.003,100.003,180.003,180.007,653
2023-01-063,180.003,200.003,100.003,180.003,180.004,135
2023-01-053,100.003,200.003,100.003,180.003,180.0059,316
2023-01-043,100.003,100.003,060.003,100.003,100.001,217
2023-01-033,100.003,100.003,020.003,100.003,100.0024,067
2023-01-023,020.003,140.003,020.003,100.003,100.0025,765
2022-12-303,020.003,100.003,020.003,020.003,020.006,290
2022-12-293,020.003,060.003,000.003,020.003,020.008,431
2022-12-283,020.003,020.003,000.003,020.003,020.001,719
2022-12-273,020.003,020.003,000.003,020.003,020.0030
2022-12-233,020.003,020.003,020.003,020.003,020.00115,161
2022-12-223,060.003,060.003,000.003,020.003,020.0021,649
2022-12-213,060.003,060.003,000.003,060.003,060.001,642
2022-12-202,920.003,060.002,920.003,060.003,060.0085,460
2022-12-192,920.003,000.002,920.002,920.002,920.00200
2022-12-162,920.003,000.002,920.002,920.002,920.00158
2022-12-152,920.003,000.002,920.002,920.002,920.001,122
2022-12-142,920.003,000.002,920.002,920.002,920.003,698
2022-12-132,920.002,940.002,920.002,920.002,920.0010,063
2022-12-122,920.002,940.002,920.002,920.002,920.002,200
2022-12-082,920.003,000.002,920.002,920.002,920.00230
2022-12-072,860.003,000.002,860.002,920.002,920.0014,625
2022-12-062,860.002,900.002,860.002,860.002,860.007,636
2022-12-053,000.003,000.002,860.002,860.002,860.0019,139
2022-12-023,000.003,000.002,860.003,000.003,000.001,245
2022-12-013,000.003,000.002,900.003,000.003,000.00100
2022-11-302,920.003,000.002,820.003,000.003,000.0051,891
2022-11-292,920.002,920.002,900.002,920.002,920.0090
← NewerPage 16 of 21 · 1,238 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.