NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 200 |
| 2022-03-04 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 7,260 |
| 2022-03-03 | 2,700.00 | 2,700.00 | 2,560.00 | 2,700.00 | 2,700.00 | 1,350 |
| 2022-03-02 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 60,921 |
| 2022-03-01 | 2,720.00 | 2,720.00 | 2,700.00 | 2,700.00 | 2,700.00 | 30,000 |
| 2022-02-28 | 2,720.00 | 2,720.00 | 2,700.00 | 2,720.00 | 2,720.00 | 20,000 |
| 2022-02-25 | 2,720.00 | 2,760.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,060 |
| 2022-02-24 | 2,680.00 | 2,760.00 | 2,680.00 | 2,720.00 | 2,720.00 | 34,150 |
| 2022-02-23 | 2,680.00 | 2,760.00 | 2,680.00 | 2,680.00 | 2,680.00 | 16,350 |
| 2022-02-22 | 2,680.00 | 2,760.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,013 |
| 2022-02-21 | 2,680.00 | 2,700.00 | 2,680.00 | 2,680.00 | 2,680.00 | 6,070 |
| 2022-02-18 | 2,680.00 | 2,700.00 | 2,680.00 | 2,680.00 | 2,680.00 | 21,007 |
| 2022-02-17 | 2,680.00 | 2,700.00 | 2,500.00 | 2,680.00 | 2,680.00 | 8,778 |
| 2022-02-16 | 2,680.00 | 2,680.00 | 2,500.00 | 2,680.00 | 2,680.00 | 5,724 |
| 2022-02-15 | 2,680.00 | 2,680.00 | 2,500.00 | 2,680.00 | 2,680.00 | 800 |
| 2022-02-14 | 2,500.00 | 2,700.00 | 2,500.00 | 2,680.00 | 2,680.00 | 27,475 |
| 2022-02-11 | 2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 7,640 |
| 2022-02-10 | 2,500.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,100 |
| 2022-02-09 | 2,500.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 13,886 |
| 2022-02-08 | 2,500.00 | 2,520.00 | 2,280.00 | 2,500.00 | 2,500.00 | 11,670 |
| 2022-02-07 | 2,280.00 | 2,500.00 | 2,280.00 | 2,500.00 | 2,500.00 | 72,700 |
| 2022-02-04 | 2,280.00 | 2,500.00 | 2,280.00 | 2,280.00 | 2,280.00 | 6,318 |
| 2022-02-03 | 2,280.00 | 2,400.00 | 2,280.00 | 2,280.00 | 2,280.00 | 23,180 |
| 2022-02-02 | 2,280.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | 540 |
| 2022-02-01 | 2,280.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,540 |
| 2022-01-31 | 2,280.00 | 2,360.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,985 |
| 2022-01-28 | 2,280.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | 830 |
| 2022-01-27 | 2,280.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | 5,148 |
| 2022-01-26 | 2,280.00 | 2,320.00 | 2,280.00 | 2,280.00 | 2,280.00 | 13,340 |
| 2022-01-25 | 2,280.00 | 2,320.00 | 2,280.00 | 2,280.00 | 2,280.00 | 10,496 |
| 2022-01-24 | 2,240.00 | 2,340.00 | 2,200.00 | 2,280.00 | 2,280.00 | 27,490 |
| 2022-01-21 | 2,240.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 3,800 |
| 2022-01-20 | 2,240.00 | 2,280.00 | 2,240.00 | 2,240.00 | 2,240.00 | 10,700 |
| 2022-01-19 | 2,240.00 | 2,340.00 | 2,240.00 | 2,240.00 | 2,240.00 | 8,586 |
| 2022-01-18 | 2,240.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | 7,000 |
| 2022-01-17 | 2,220.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,240.00 | 66,486 |
| 2022-01-14 | 2,160.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,220.00 | 125,665 |
| 2022-01-13 | 2,160.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | 11,349 |
| 2022-01-11 | 2,180.00 | 2,180.00 | 2,120.00 | 2,160.00 | 2,160.00 | 123,986 |
| 2022-01-10 | 2,180.00 | 2,180.00 | 2,100.00 | 2,180.00 | 2,180.00 | 10,800 |
| 2022-01-07 | 2,180.00 | 2,180.00 | 2,040.00 | 2,180.00 | 2,180.00 | 7,972 |
| 2022-01-06 | 2,180.00 | 2,180.00 | 2,100.00 | 2,180.00 | 2,180.00 | 3,800 |
| 2022-01-05 | 2,000.00 | 2,200.00 | 2,000.00 | 2,180.00 | 2,180.00 | 101,883 |
| 2022-01-04 | 2,000.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,340 |
| 2022-01-03 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13,110 |
| 2021-12-31 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 23,299 |
| 2021-12-30 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 11,250 |
| 2021-12-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 8,750 |
| 2021-12-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 45,550 |
| 2021-12-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,011 |
| 2021-12-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,730 |
| 2021-12-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 7,040 |
| 2021-12-22 | 2,040.00 | 2,040.00 | 1,840.00 | 2,000.00 | 2,000.00 | 32,785 |
| 2021-12-21 | 2,040.00 | 2,040.00 | 1,840.00 | 2,040.00 | 2,040.00 | 1,670 |
| 2021-12-20 | 2,040.00 | 2,040.00 | 1,840.00 | 2,040.00 | 2,040.00 | 5,710 |
| 2021-12-17 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 11,200 |
| 2021-12-16 | 2,040.00 | 2,040.00 | 1,840.00 | 2,040.00 | 2,040.00 | 6,816 |
| 2021-12-15 | 2,040.00 | 2,040.00 | 1,840.00 | 2,040.00 | 2,040.00 | 13,780 |
| 2021-12-14 | 2,040.00 | 2,040.00 | 1,840.00 | 2,040.00 | 2,040.00 | 8,911 |
| 2021-12-13 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 250 |
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.