NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 2,920.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,920.00 | 10 |
| 2022-11-25 | 2,800.00 | 2,940.00 | 2,800.00 | 2,920.00 | 2,920.00 | 158,240 |
| 2022-11-24 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3,517 |
| 2022-11-23 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 173 |
| 2022-11-22 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 15,323 |
| 2022-11-21 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,744 |
| 2022-11-18 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3,166 |
| 2022-11-17 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 540 |
| 2022-11-16 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,700 |
| 2022-11-15 | 2,820.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 25,856 |
| 2022-11-14 | 2,820.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 10 |
| 2022-11-11 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 4,034 |
| 2022-11-10 | 2,800.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 14,965 |
| 2022-11-09 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 207,377 |
| 2022-11-08 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 570 |
| 2022-11-07 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,733 |
| 2022-11-04 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3,592 |
| 2022-11-03 | 2,800.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,792 |
| 2022-11-02 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,000 |
| 2022-11-01 | 2,820.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | 24,992 |
| 2022-10-31 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 3,014 |
| 2022-10-28 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 511 |
| 2022-10-27 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 5,918 |
| 2022-10-26 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 1,124 |
| 2022-10-25 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 270 |
| 2022-10-24 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 1,979 |
| 2022-10-21 | 2,820.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 4,882 |
| 2022-10-20 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 1,700 |
| 2022-10-19 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 1,000 |
| 2022-10-18 | 2,760.00 | 2,820.00 | 2,760.00 | 2,820.00 | 2,820.00 | 16,034 |
| 2022-10-17 | 2,760.00 | 2,800.00 | 2,760.00 | 2,760.00 | 2,760.00 | 5,857 |
| 2022-10-13 | 2,700.00 | 2,800.00 | 2,700.00 | 2,760.00 | 2,760.00 | 33,863 |
| 2022-10-12 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 16,313 |
| 2022-10-11 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 913 |
| 2022-10-10 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 6,237 |
| 2022-10-07 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 680 |
| 2022-10-06 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 273,628 |
| 2022-10-05 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5 |
| 2022-10-04 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 2,877 |
| 2022-10-03 | 2,800.00 | 2,800.00 | 2,780.00 | 2,800.00 | 2,800.00 | 3,577 |
| 2022-09-30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,367 |
| 2022-09-29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 910 |
| 2022-09-28 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 228,776 |
| 2022-09-27 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,881 |
| 2022-09-26 | 2,800.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 35,687 |
| 2022-09-23 | 2,800.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 14,113 |
| 2022-09-22 | 2,800.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 6,080 |
| 2022-09-21 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 4,854 |
| 2022-09-20 | 2,840.00 | 2,860.00 | 2,800.00 | 2,800.00 | 2,800.00 | 46,537 |
| 2022-09-19 | 2,840.00 | 2,860.00 | 2,840.00 | 2,840.00 | 2,840.00 | 271 |
| 2022-09-16 | 2,840.00 | 2,840.00 | 2,800.00 | 2,840.00 | 2,840.00 | 3,315 |
| 2022-09-15 | 2,840.00 | 2,900.00 | 2,800.00 | 2,840.00 | 2,840.00 | 6,220 |
| 2022-09-14 | 2,900.00 | 2,900.00 | 2,800.00 | 2,840.00 | 2,840.00 | 31,022 |
| 2022-09-13 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 1,516 |
| 2022-09-12 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3,620 |
| 2022-09-09 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 4,981 |
| 2022-09-08 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 613,790 |
| 2022-09-07 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,222,000 |
| 2022-09-06 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 9,562 |
| 2022-09-05 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 500,720 |
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.