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
2022-06-073,020.003,020.002,940.003,020.003,020.002,996
2022-06-063,020.003,020.002,820.003,020.003,020.001,773
2022-06-033,020.003,020.002,860.003,020.003,020.0018
2022-06-023,020.003,020.003,000.003,020.003,020.0030
2022-06-013,020.003,100.003,020.003,020.003,020.002,617
2022-05-313,020.003,120.003,020.003,020.003,020.00117,417
2022-05-303,020.003,100.003,020.003,020.003,020.003,665
2022-05-273,020.003,020.003,020.003,020.003,020.00710
2022-05-263,020.003,020.003,020.003,020.003,020.001
2022-05-253,000.003,100.002,900.003,020.003,020.00223,056
2022-05-243,000.003,000.002,900.003,000.003,000.00556,112
2022-05-232,900.003,000.002,620.003,000.003,000.00145,640
2022-05-202,900.002,900.002,700.002,900.002,900.003,957
2022-05-192,900.002,900.002,700.002,900.002,900.001,000
2022-05-182,900.002,900.002,900.002,900.002,900.002,710
2022-05-172,920.002,920.002,900.002,900.002,900.0024,153
2022-05-162,920.002,920.002,900.002,920.002,920.005,857
2022-05-132,900.002,920.002,900.002,920.002,920.0019,232
2022-05-122,900.002,900.002,900.002,900.002,900.006,897
2022-05-112,900.002,960.002,900.002,900.002,900.0011,248
2022-05-102,700.002,900.002,700.002,900.002,900.0027,353
2022-05-092,700.002,900.002,700.002,700.002,700.0011,117
2022-05-062,700.002,700.002,500.002,700.002,700.007,790
2022-05-052,700.002,700.002,460.002,700.002,700.003,939
2022-05-022,700.002,700.002,460.002,700.002,700.008,300
2022-04-292,700.002,700.002,460.002,700.002,700.002,150
2022-04-282,700.002,700.002,460.002,700.002,700.00150
2022-04-272,700.002,700.002,460.002,700.002,700.00640
2022-04-252,700.002,700.002,460.002,700.002,700.00878
2022-04-222,700.002,700.002,500.002,700.002,700.00115
2022-04-212,700.002,700.002,500.002,700.002,700.00173
2022-04-202,700.002,700.002,540.002,700.002,700.00909
2022-04-192,700.002,700.002,540.002,700.002,700.003,800
2022-04-142,700.002,700.002,500.002,700.002,700.009,570
2022-04-132,700.002,700.002,500.002,700.002,700.00657
2022-04-122,700.002,700.002,500.002,700.002,700.001,322
2022-04-112,700.002,700.002,540.002,700.002,700.007,910
2022-04-082,700.002,700.002,500.002,700.002,700.006,306
2022-04-062,700.002,700.002,540.002,700.002,700.003,247
2022-04-052,700.002,700.002,540.002,700.002,700.009,775
2022-04-042,700.002,700.002,500.002,700.002,700.0018,911
2022-04-012,700.002,700.002,500.002,700.002,700.00476,143
2022-03-312,700.002,700.002,500.002,700.002,700.00212
2022-03-302,700.002,700.002,500.002,700.002,700.005,000
2022-03-292,700.002,700.002,500.002,700.002,700.0040
2022-03-282,700.002,700.002,500.002,700.002,700.00107
2022-03-252,700.002,700.002,500.002,700.002,700.00234
2022-03-242,700.002,700.002,600.002,700.002,700.00187
2022-03-232,700.002,700.002,600.002,700.002,700.0020
2022-03-222,700.002,700.002,580.002,700.002,700.001,165
2022-03-212,700.002,700.002,700.002,700.002,700.000
2022-03-182,700.002,700.002,600.002,700.002,700.00740
2022-03-172,700.002,700.002,680.002,700.002,700.0021,005
2022-03-162,700.002,700.002,700.002,700.002,700.000
2022-03-152,700.002,700.002,700.002,700.002,700.003,700
2022-03-142,700.002,700.002,600.002,700.002,700.0010,499
2022-03-112,700.002,700.002,700.002,700.002,700.004,700
2022-03-102,580.002,700.002,580.002,700.002,700.0031,877
2022-03-092,700.002,700.002,500.002,580.002,580.0013,724
2022-03-082,700.002,700.002,600.002,700.002,700.001,978
← NewerPage 19 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.