NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1,008 |
| 2021-12-08 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 65,880 |
| 2021-12-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-12-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 150 |
| 2021-12-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4,980 |
| 2021-12-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 240 |
| 2021-11-30 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 23,440 |
| 2021-11-29 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 30 |
| 2021-11-26 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 59,230 |
| 2021-11-25 | 2,040.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 39,660 |
| 2021-11-24 | 2,040.00 | 2,040.00 | 1,880.00 | 2,040.00 | 2,040.00 | 8,990 |
| 2021-11-23 | 2,040.00 | 2,040.00 | 1,900.00 | 2,040.00 | 2,040.00 | 12,890 |
| 2021-11-22 | 2,040.00 | 2,100.00 | 1,880.00 | 2,040.00 | 2,040.00 | 40,499 |
| 2021-11-19 | 2,020.00 | 2,100.00 | 1,900.00 | 2,040.00 | 2,040.00 | 530,430 |
| 2021-11-18 | 2,020.00 | 2,020.00 | 1,920.00 | 2,020.00 | 2,020.00 | 111,790 |
| 2021-11-17 | 1,880.00 | 2,020.00 | 1,880.00 | 2,020.00 | 2,020.00 | 37,030 |
| 2021-11-16 | 1,880.00 | 2,040.00 | 1,780.00 | 1,880.00 | 1,880.00 | 7,060 |
| 2021-11-15 | 1,880.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | 36,600 |
| 2021-11-12 | 1,880.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,880.00 | 4,490 |
| 2021-11-11 | 1,800.00 | 1,900.00 | 1,800.00 | 1,880.00 | 1,880.00 | 29,300 |
| 2021-11-10 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 2,001 |
| 2021-11-09 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 67,980 |
| 2021-11-08 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 67,340 |
| 2021-11-05 | 1,740.00 | 1,780.00 | 1,680.00 | 1,740.00 | 1,740.00 | 17,010 |
| 2021-11-04 | 1,740.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | 20,650 |
| 2021-11-03 | 1,740.00 | 1,760.00 | 1,680.00 | 1,740.00 | 1,740.00 | 21,784 |
| 2021-11-02 | 1,860.00 | 1,860.00 | 1,680.00 | 1,740.00 | 1,740.00 | 151,210 |
| 2021-11-01 | 1,940.00 | 1,940.00 | 1,860.00 | 1,860.00 | 1,860.00 | 25,620 |
| 2021-10-29 | 2,040.00 | 2,040.00 | 1,940.00 | 1,940.00 | 1,940.00 | 29,280 |
| 2021-10-28 | 2,140.00 | 2,140.00 | 2,040.00 | 2,040.00 | 2,040.00 | 75,010 |
| 2021-10-27 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 10 |
| 2021-10-26 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 1,248 |
| 2021-10-25 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 100 |
| 2021-10-22 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 210 |
| 2021-10-21 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 150 |
| 2021-10-20 | 2,140.00 | 2,140.00 | 2,040.00 | 2,140.00 | 2,140.00 | 240 |
| 2021-10-18 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0 |
| 2021-10-15 | 2,240.00 | 2,240.00 | 2,140.00 | 2,140.00 | 2,140.00 | 28,735 |
← NewerPage 21 of 21 · 1,238 trading days
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.