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
2022-09-022,900.002,900.002,900.002,900.002,900.001,500,000
2022-09-012,900.002,900.002,800.002,900.002,900.001,453
2022-08-312,800.002,940.002,800.002,900.002,900.0014,207
2022-08-302,800.002,940.002,800.002,800.002,800.001,692
2022-08-292,800.002,940.002,800.002,800.002,800.001,913
2022-08-262,800.002,940.002,800.002,800.002,800.00331,081
2022-08-252,800.002,940.002,800.002,800.002,800.001,252
2022-08-242,800.002,940.002,800.002,800.002,800.0010,856
2022-08-222,800.002,940.002,800.002,800.002,800.001,856
2022-08-192,800.002,940.002,800.002,800.002,800.004,114
2022-08-182,800.002,940.002,800.002,800.002,800.007,143
2022-08-172,800.002,900.002,800.002,800.002,800.006,281
2022-08-162,800.002,800.002,800.002,800.002,800.006,740
2022-08-152,800.002,900.002,800.002,800.002,800.0012,908
2022-08-122,800.002,800.002,800.002,800.002,800.005,064
2022-08-112,800.002,800.002,740.002,800.002,800.00501,275
2022-08-102,800.002,800.002,740.002,800.002,800.001,406,983
2022-08-092,800.002,800.002,700.002,800.002,800.004,130
2022-08-052,800.002,800.002,800.002,800.002,800.002,359
2022-08-042,800.002,800.002,720.002,800.002,800.00908
2022-08-032,800.002,800.002,680.002,800.002,800.001,100
2022-08-022,680.002,800.002,640.002,800.002,800.00374,453
2022-08-012,680.002,780.002,680.002,680.002,680.007,839
2022-07-292,800.002,800.002,660.002,680.002,680.0013,979
2022-07-282,800.002,800.002,780.002,800.002,800.008,326
2022-07-272,800.002,800.002,800.002,800.002,800.00468
2022-07-262,900.002,900.002,800.002,800.002,800.0012,636
2022-07-252,900.002,900.002,800.002,900.002,900.0074
2022-07-222,900.002,900.002,800.002,900.002,900.002,420
2022-07-213,040.003,040.002,900.002,900.002,900.0013,721
2022-07-203,040.003,040.002,900.003,040.003,040.00440
2022-07-193,040.003,120.002,800.003,040.003,040.00515
2022-07-182,920.003,120.002,780.003,040.003,040.0067,471
2022-07-152,920.002,920.002,780.002,920.002,920.004,510
2022-07-142,920.002,920.002,780.002,920.002,920.005,067
2022-07-132,920.002,920.002,900.002,920.002,920.001,000
2022-07-122,920.002,920.002,780.002,920.002,920.00279
2022-07-112,920.002,920.002,900.002,920.002,920.0070
2022-07-082,920.002,920.002,920.002,920.002,920.002,625
2022-07-062,920.003,000.002,900.002,920.002,920.0054,366
2022-07-053,120.003,120.002,900.002,920.002,920.0021,020
2022-07-043,120.003,120.002,900.003,120.003,120.0010,003
2022-07-013,120.003,120.002,920.003,120.003,120.001,793
2022-06-303,120.003,120.002,900.003,120.003,120.00620
2022-06-293,120.003,120.002,980.003,120.003,120.0010,971
2022-06-282,980.003,120.002,800.003,120.003,120.0061,151
2022-06-272,980.002,980.002,920.002,980.002,980.004,000
2022-06-242,980.003,000.002,900.002,980.002,980.0011,856
2022-06-232,940.003,000.002,900.002,980.002,980.0015,243
2022-06-222,940.002,940.002,800.002,940.002,940.003,714
2022-06-212,960.002,960.002,800.002,940.002,940.0027,710
2022-06-202,960.002,960.002,800.002,960.002,960.009,789
2022-06-172,960.002,960.002,820.002,960.002,960.00230
2022-06-162,960.002,960.002,820.002,960.002,960.00100
2022-06-152,960.002,960.002,820.002,960.002,960.001,540
2022-06-142,960.002,960.002,900.002,960.002,960.001,019
2022-06-132,960.002,960.002,900.002,960.002,960.00292
2022-06-102,940.003,000.002,940.002,960.002,960.0015,929
2022-06-093,020.003,020.002,900.002,940.002,940.0034,198
2022-06-083,020.003,020.002,940.003,020.003,020.00520
← NewerPage 18 of 21 · 1,236 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.