NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13,690.00 | 13,850.00 | 13,680.00 | 13,790.00 | 13,790.00 | 41,758 |
| 2026-04-22 | 13,770.00 | 13,780.00 | 13,650.00 | 13,690.00 | 13,690.00 | 5,689 |
| 2026-04-21 | 13,680.00 | 13,800.00 | 13,640.00 | 13,770.00 | 13,770.00 | 26,723 |
| 2026-04-20 | 13,800.00 | 13,800.00 | 13,550.00 | 13,680.00 | 13,680.00 | 18,233 |
| 2026-04-17 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 10,017 |
| 2026-04-16 | 13,800.00 | 13,810.00 | 13,790.00 | 13,800.00 | 13,800.00 | 117,943 |
| 2026-04-15 | 13,800.00 | 13,810.00 | 13,700.00 | 13,800.00 | 13,800.00 | 250,919 |
| 2026-04-14 | 13,800.00 | 13,990.00 | 13,530.00 | 13,800.00 | 13,800.00 | 38,320 |
| 2026-04-13 | 13,970.00 | 13,970.00 | 13,700.00 | 13,800.00 | 13,800.00 | 28,809 |
| 2026-04-10 | 13,960.00 | 14,030.00 | 13,750.00 | 13,970.00 | 13,970.00 | 19,898 |
| 2026-04-09 | 13,960.00 | 14,030.00 | 13,800.00 | 13,960.00 | 13,960.00 | 59,042 |
| 2026-04-08 | 13,990.00 | 14,000.00 | 13,720.00 | 13,960.00 | 13,960.00 | 19,118 |
| 2026-04-02 | 14,000.00 | 14,000.00 | 13,970.00 | 13,990.00 | 13,990.00 | 11,270 |
| 2026-04-01 | 13,980.00 | 14,030.00 | 13,980.00 | 14,000.00 | 14,000.00 | 71,584 |
| 2026-03-31 | 13,970.00 | 14,000.00 | 13,890.00 | 13,980.00 | 13,980.00 | 4,920 |
| 2026-03-30 | 14,030.00 | 14,090.00 | 13,900.00 | 13,970.00 | 13,970.00 | 38,236 |
| 2026-03-27 | 14,030.00 | 14,100.00 | 13,950.00 | 14,030.00 | 14,030.00 | 22,666 |
| 2026-03-26 | 14,000.00 | 14,100.00 | 13,900.00 | 14,030.00 | 14,030.00 | 17,048 |
| 2026-03-25 | 14,000.00 | 14,020.00 | 13,900.00 | 14,000.00 | 14,000.00 | 18,393 |
| 2026-03-24 | 14,020.00 | 14,090.00 | 13,900.00 | 14,000.00 | 14,000.00 | 13,618 |
| 2026-03-23 | 14,090.00 | 14,140.00 | 13,950.00 | 14,020.00 | 14,020.00 | 39,951 |
| 2026-03-20 | 14,140.00 | 14,350.00 | 13,950.00 | 14,090.00 | 14,090.00 | 14,507 |
| 2026-03-19 | 14,030.00 | 14,220.00 | 13,950.00 | 14,140.00 | 14,140.00 | 30,679 |
| 2026-03-18 | 13,950.00 | 14,100.00 | 13,950.00 | 14,030.00 | 14,030.00 | 13,138 |
| 2026-03-17 | 14,110.00 | 14,120.00 | 13,890.00 | 13,950.00 | 13,950.00 | 23,734 |
| 2026-03-16 | 14,170.00 | 14,370.00 | 13,890.00 | 14,110.00 | 14,110.00 | 16,800 |
| 2026-03-13 | 14,260.00 | 14,260.00 | 14,000.00 | 14,170.00 | 14,170.00 | 19,460 |
| 2026-03-12 | 14,270.00 | 14,350.00 | 14,180.00 | 14,260.00 | 14,260.00 | 14,989 |
| 2026-03-11 | 14,370.00 | 14,370.00 | 14,180.00 | 14,270.00 | 14,270.00 | 52,979 |
| 2026-03-10 | 14,460.00 | 14,460.00 | 14,200.00 | 14,370.00 | 14,370.00 | 68,644 |
| 2026-03-09 | 14,610.00 | 14,610.00 | 14,330.00 | 14,460.00 | 14,460.00 | 24,197 |
| 2026-03-06 | 14,690.00 | 14,750.00 | 14,400.00 | 14,610.00 | 14,610.00 | 21,728 |
| 2026-03-05 | 14,610.00 | 14,800.00 | 14,550.00 | 14,690.00 | 14,690.00 | 69,801 |
| 2026-03-04 | 14,830.00 | 14,830.00 | 14,540.00 | 14,610.00 | 14,610.00 | 36,418 |
| 2026-03-03 | 14,840.00 | 15,010.00 | 14,550.00 | 14,830.00 | 14,830.00 | 30,093 |
| 2026-03-02 | 14,560.00 | 14,850.00 | 14,560.00 | 14,840.00 | 14,840.00 | 42,962 |
| 2026-02-27 | 14,480.00 | 14,760.00 | 14,480.00 | 14,560.00 | 14,560.00 | 215,590 |
| 2026-02-26 | 14,300.00 | 14,580.00 | 14,290.00 | 14,480.00 | 14,480.00 | 66,889 |
| 2026-02-25 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2026-02-24 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2026-02-23 | 14,020.00 | 14,300.00 | 14,020.00 | 14,300.00 | 14,300.00 | 340,135 |
| 2026-02-20 | 13,750.00 | 14,020.00 | 13,750.00 | 14,020.00 | 14,020.00 | 495,724 |
| 2026-02-19 | 13,490.00 | 13,750.00 | 13,490.00 | 13,750.00 | 13,750.00 | 131,371 |
| 2026-02-18 | 13,230.00 | 13,490.00 | 13,230.00 | 13,490.00 | 13,490.00 | 2,143 |
| 2026-02-17 | 12,980.00 | 13,230.00 | 12,980.00 | 13,230.00 | 13,230.00 | 29,300 |
| 2026-02-16 | 12,730.00 | 12,980.00 | 12,730.00 | 12,980.00 | 12,980.00 | 311,472 |
| 2026-02-13 | 12,490.00 | 12,730.00 | 12,490.00 | 12,730.00 | 12,730.00 | 303,280 |
| 2026-02-12 | 12,250.00 | 12,490.00 | 12,250.00 | 12,490.00 | 12,490.00 | 24,058 |
| 2026-02-11 | 12,010.00 | 12,250.00 | 12,010.00 | 12,250.00 | 12,250.00 | 9,425 |
| 2026-02-10 | 11,780.00 | 12,010.00 | 11,780.00 | 12,010.00 | 12,010.00 | 10,493 |
| 2026-02-09 | 11,550.00 | 11,780.00 | 11,550.00 | 11,780.00 | 11,780.00 | 4,936 |
| 2026-02-06 | 11,330.00 | 11,550.00 | 11,330.00 | 11,550.00 | 11,550.00 | 4,706 |
| 2026-02-05 | 11,110.00 | 11,330.00 | 11,110.00 | 11,330.00 | 11,330.00 | 464,926 |
| 2026-02-04 | 10,900.00 | 11,110.00 | 10,900.00 | 11,110.00 | 11,110.00 | 8,298 |
| 2026-02-03 | 10,690.00 | 10,900.00 | 10,690.00 | 10,900.00 | 10,900.00 | 3,212 |
| 2026-02-02 | 10,520.00 | 10,730.00 | 10,350.00 | 10,690.00 | 10,690.00 | 21,321 |
| 2026-01-30 | 10,330.00 | 10,530.00 | 10,330.00 | 10,520.00 | 10,520.00 | 582,840 |
| 2026-01-29 | 10,150.00 | 10,350.00 | 10,150.00 | 10,330.00 | 10,330.00 | 204,837 |
| 2026-01-28 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 3,085 |
| 2026-01-27 | 9,830.00 | 10,020.00 | 9,830.00 | 9,960.00 | 9,960.00 | 27,231 |
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.