NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 16,750.00 | 16,770.00 | 16,730.00 | 16,750.00 | 16,750.00 | 39,221 |
| 2026-07-20 | 16,750.00 | 17,050.00 | 16,700.00 | 16,750.00 | 16,750.00 | 83,448 |
| 2026-07-17 | 16,750.00 | 16,780.00 | 16,700.00 | 16,750.00 | 16,750.00 | 77,594 |
| 2026-07-16 | 16,730.00 | 16,780.00 | 16,690.00 | 16,750.00 | 16,750.00 | 64,757 |
| 2026-07-15 | 16,660.00 | 16,750.00 | 16,660.00 | 16,730.00 | 16,730.00 | 73,611 |
| 2026-07-14 | 16,700.00 | 16,780.00 | 16,550.00 | 16,660.00 | 16,660.00 | 47,846 |
| 2026-07-13 | 16,700.00 | 16,700.00 | 16,590.00 | 16,700.00 | 16,700.00 | 74,274 |
| 2026-07-10 | 16,600.00 | 16,780.00 | 16,600.00 | 16,700.00 | 16,700.00 | 79,776 |
| 2026-07-09 | 16,510.00 | 16,700.00 | 16,510.00 | 16,600.00 | 16,600.00 | 163,978 |
| 2026-07-08 | 16,480.00 | 16,600.00 | 16,480.00 | 16,510.00 | 16,510.00 | 118,186 |
| 2026-07-06 | 16,440.00 | 16,600.00 | 16,440.00 | 16,480.00 | 16,480.00 | 356,659 |
| 2026-07-03 | 16,350.00 | 16,450.00 | 16,350.00 | 16,440.00 | 16,440.00 | 308,045 |
| 2026-07-02 | 16,250.00 | 16,450.00 | 16,250.00 | 16,350.00 | 16,350.00 | 267,392 |
| 2026-07-01 | 16,210.00 | 16,310.00 | 16,210.00 | 16,250.00 | 16,250.00 | 206,438 |
| 2026-06-30 | 16,160.00 | 16,250.00 | 16,150.00 | 16,210.00 | 16,210.00 | 81,863 |
| 2026-06-29 | 16,110.00 | 16,200.00 | 16,110.00 | 16,160.00 | 16,160.00 | 228,782 |
| 2026-06-26 | 16,090.00 | 16,150.00 | 16,080.00 | 16,110.00 | 16,110.00 | 5,100,922 |
| 2026-06-25 | 16,080.00 | 16,100.00 | 16,070.00 | 16,090.00 | 16,090.00 | 104,903 |
| 2026-06-24 | 16,070.00 | 16,100.00 | 15,990.00 | 16,080.00 | 16,080.00 | 5,036,955 |
| 2026-06-23 | 16,000.00 | 16,320.00 | 15,990.00 | 16,070.00 | 16,070.00 | 620,344 |
| 2026-06-22 | 15,990.00 | 16,100.00 | 15,940.00 | 16,000.00 | 16,000.00 | 137,422 |
| 2026-06-19 | 15,940.00 | 16,120.00 | 15,940.00 | 15,990.00 | 15,990.00 | 232,462 |
| 2026-06-18 | 15,650.00 | 15,960.00 | 15,650.00 | 15,940.00 | 15,940.00 | 797,849 |
| 2026-06-17 | 15,380.00 | 15,680.00 | 15,380.00 | 15,650.00 | 15,650.00 | 400,649 |
| 2026-06-16 | 15,080.00 | 15,380.00 | 15,080.00 | 15,380.00 | 15,380.00 | 315,944 |
| 2026-06-15 | 14,940.00 | 15,170.00 | 14,920.00 | 15,080.00 | 15,080.00 | 326,932 |
| 2026-06-12 | 14,920.00 | 14,990.00 | 14,850.00 | 14,940.00 | 14,940.00 | 115,754 |
| 2026-06-11 | 14,980.00 | 15,100.00 | 14,860.00 | 14,920.00 | 14,920.00 | 234,166 |
| 2026-06-10 | 14,930.00 | 15,170.00 | 14,890.00 | 14,980.00 | 14,980.00 | 272,464 |
| 2026-06-09 | 14,920.00 | 14,950.00 | 14,870.00 | 14,930.00 | 14,930.00 | 118,042 |
| 2026-06-08 | 14,870.00 | 14,970.00 | 14,870.00 | 14,920.00 | 14,920.00 | 175,911 |
| 2026-06-05 | 14,970.00 | 15,000.00 | 14,800.00 | 14,870.00 | 14,870.00 | 297,986 |
| 2026-06-04 | 14,870.00 | 15,000.00 | 14,870.00 | 14,970.00 | 14,970.00 | 9,420 |
| 2026-06-03 | 14,990.00 | 14,990.00 | 14,810.00 | 14,870.00 | 14,870.00 | 20,545 |
| 2026-06-02 | 14,850.00 | 15,000.00 | 14,850.00 | 14,990.00 | 14,990.00 | 15,103 |
| 2026-06-01 | 14,810.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | 14,299 |
| 2026-05-29 | 14,930.00 | 14,930.00 | 14,700.00 | 14,810.00 | 14,810.00 | 9,771 |
| 2026-05-28 | 14,920.00 | 15,000.00 | 14,720.00 | 14,930.00 | 14,930.00 | 8,744 |
| 2026-05-26 | 14,720.00 | 15,000.00 | 14,720.00 | 14,920.00 | 14,920.00 | 17,012 |
| 2026-05-25 | 13,910.00 | 14,850.00 | 13,910.00 | 14,720.00 | 14,720.00 | 9,479 |
| 2026-05-22 | 13,770.00 | 14,000.00 | 13,770.00 | 13,910.00 | 13,910.00 | 34,273 |
| 2026-05-21 | 13,180.00 | 14,100.00 | 13,180.00 | 13,770.00 | 13,770.00 | 95,278 |
| 2026-05-20 | 13,130.00 | 13,380.00 | 13,130.00 | 13,180.00 | 13,180.00 | 314,934 |
| 2026-05-19 | 13,130.00 | 13,150.00 | 13,020.00 | 13,120.00 | 13,120.00 | 510,369 |
| 2026-05-18 | 13,110.00 | 13,150.00 | 13,110.00 | 13,130.00 | 13,130.00 | 343,065 |
| 2026-05-15 | 13,150.00 | 13,170.00 | 13,010.00 | 13,110.00 | 13,110.00 | 477,047 |
| 2026-05-14 | 13,160.00 | 13,160.00 | 13,010.00 | 13,150.00 | 13,150.00 | 217,130 |
| 2026-05-13 | 13,170.00 | 13,200.00 | 13,050.00 | 13,160.00 | 13,160.00 | 223,400 |
| 2026-05-12 | 13,140.00 | 13,200.00 | 13,100.00 | 13,170.00 | 13,170.00 | 113,481 |
| 2026-05-11 | 13,050.00 | 13,200.00 | 13,000.00 | 13,140.00 | 13,140.00 | 123,681 |
| 2026-05-08 | 12,980.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 125,332 |
| 2026-05-07 | 13,080.00 | 13,080.00 | 12,820.00 | 12,980.00 | 12,980.00 | 67,071 |
| 2026-05-06 | 13,280.00 | 13,350.00 | 13,020.00 | 13,080.00 | 13,080.00 | 28,777 |
| 2026-05-05 | 13,350.00 | 13,350.00 | 13,210.00 | 13,280.00 | 13,280.00 | 10,252 |
| 2026-05-04 | 13,510.00 | 13,600.00 | 13,350.00 | 13,470.00 | 13,470.00 | 22,328 |
| 2026-04-30 | 13,500.00 | 13,700.00 | 13,470.00 | 13,510.00 | 13,510.00 | 16,150 |
| 2026-04-29 | 13,670.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 18,947 |
| 2026-04-28 | 13,700.00 | 13,700.00 | 13,430.00 | 13,670.00 | 13,670.00 | 6,241 |
| 2026-04-27 | 13,690.00 | 13,700.00 | 13,660.00 | 13,700.00 | 13,700.00 | 7,947 |
| 2026-04-24 | 13,790.00 | 13,790.00 | 13,670.00 | 13,690.00 | 13,690.00 | 7,013 |
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.