NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9,670.00 | 9,860.00 | 9,670.00 | 9,830.00 | 9,830.00 | 11,306 |
| 2026-01-23 | 9,520.00 | 9,710.00 | 9,520.00 | 9,670.00 | 9,670.00 | 5,431 |
| 2026-01-22 | 9,410.00 | 9,590.00 | 9,410.00 | 9,520.00 | 9,520.00 | 4,991 |
| 2026-01-21 | 9,300.00 | 9,470.00 | 9,260.00 | 9,410.00 | 9,410.00 | 4,830 |
| 2026-01-20 | 9,250.00 | 9,400.00 | 9,250.00 | 9,300.00 | 9,300.00 | 981,439 |
| 2026-01-19 | 9,120.00 | 9,300.00 | 9,100.00 | 9,250.00 | 9,250.00 | 14,010 |
| 2026-01-16 | 9,050.00 | 9,230.00 | 9,050.00 | 9,120.00 | 9,120.00 | 5,888 |
| 2026-01-15 | 9,050.00 | 9,080.00 | 9,050.00 | 9,050.00 | 9,050.00 | 226 |
| 2026-01-14 | 9,060.00 | 9,100.00 | 9,040.00 | 9,050.00 | 9,050.00 | 10,735 |
| 2026-01-13 | 9,050.00 | 9,100.00 | 9,020.00 | 9,060.00 | 9,060.00 | 31,725 |
| 2026-01-09 | 9,060.00 | 9,060.00 | 8,960.00 | 9,050.00 | 9,050.00 | 12,776 |
| 2026-01-08 | 9,050.00 | 9,100.00 | 9,050.00 | 9,060.00 | 9,060.00 | 27,292 |
| 2026-01-07 | 8,790.00 | 9,060.00 | 8,790.00 | 9,050.00 | 9,050.00 | 29,005 |
| 2026-01-06 | 8,660.00 | 8,900.00 | 8,660.00 | 8,790.00 | 8,790.00 | 70,584 |
| 2026-01-05 | 8,590.00 | 8,700.00 | 8,570.00 | 8,660.00 | 8,660.00 | 1,418 |
| 2026-01-02 | 8,410.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1,839 |
| 2025-12-31 | 8,410.00 | 8,570.00 | 8,400.00 | 8,410.00 | 8,410.00 | 10,043 |
| 2025-12-30 | 8,390.00 | 8,500.00 | 8,390.00 | 8,410.00 | 8,410.00 | 11,331 |
| 2025-12-29 | 8,340.00 | 8,500.00 | 8,300.00 | 8,390.00 | 8,390.00 | 5,396 |
| 2025-12-24 | 8,360.00 | 8,360.00 | 8,250.00 | 8,340.00 | 8,340.00 | 8,030 |
| 2025-12-23 | 8,420.00 | 8,420.00 | 8,300.00 | 8,360.00 | 8,360.00 | 5,496 |
| 2025-12-22 | 8,390.00 | 8,600.00 | 8,380.00 | 8,420.00 | 8,420.00 | 3,249 |
| 2025-12-19 | 8,380.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,390.00 | 203,014 |
| 2025-12-18 | 8,350.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,380.00 | 2,458 |
| 2025-12-17 | 8,200.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 200,286 |
| 2025-12-16 | 8,190.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,220 |
| 2025-12-15 | 8,080.00 | 8,200.00 | 8,080.00 | 8,190.00 | 8,190.00 | 148,367 |
| 2025-12-12 | 8,080.00 | 8,200.00 | 8,000.00 | 8,080.00 | 8,080.00 | 2,285 |
| 2025-12-11 | 8,030.00 | 8,100.00 | 8,000.00 | 8,080.00 | 8,080.00 | 13,435 |
| 2025-12-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,030.00 | 8,030.00 | 9,699 |
| 2025-12-08 | 8,030.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,100.00 | 2,213 |
| 2025-12-05 | 8,100.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | 5,096 |
| 2025-12-04 | 8,060.00 | 8,130.00 | 8,060.00 | 8,100.00 | 8,100.00 | 38,304 |
| 2025-12-03 | 8,090.00 | 8,130.00 | 8,000.00 | 8,060.00 | 8,060.00 | 5,024 |
| 2025-12-02 | 8,070.00 | 8,130.00 | 8,030.00 | 8,090.00 | 8,090.00 | 97,429 |
| 2025-12-01 | 8,030.00 | 8,100.00 | 8,000.00 | 8,070.00 | 8,070.00 | 52,994 |
| 2025-11-28 | 8,090.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | 87,534 |
| 2025-11-27 | 8,010.00 | 8,100.00 | 8,000.00 | 8,090.00 | 8,090.00 | 134,325 |
| 2025-11-26 | 8,080.00 | 8,100.00 | 7,960.00 | 8,010.00 | 8,010.00 | 54,087 |
| 2025-11-25 | 8,120.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | 190,241 |
| 2025-11-24 | 8,120.00 | 8,130.00 | 8,100.00 | 8,120.00 | 8,120.00 | 105,523 |
| 2025-11-21 | 8,140.00 | 8,140.00 | 8,120.00 | 8,120.00 | 8,120.00 | 213,360 |
| 2025-11-20 | 8,140.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | 2,345 |
| 2025-11-19 | 8,130.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | 3,658 |
| 2025-11-18 | 8,130.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | 6,242 |
| 2025-11-17 | 8,130.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | 9,182 |
| 2025-11-14 | 8,150.00 | 8,150.00 | 8,110.00 | 8,130.00 | 8,130.00 | 8,195 |
| 2025-11-13 | 8,120.00 | 8,150.00 | 8,120.00 | 8,150.00 | 8,150.00 | 6,862 |
| 2025-11-12 | 8,150.00 | 8,150.00 | 8,100.00 | 8,120.00 | 8,120.00 | 5,438 |
| 2025-11-11 | 8,140.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 10,676 |
| 2025-11-10 | 8,000.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 4,855 |
| 2025-11-07 | 8,000.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 58,205 |
| 2025-11-06 | 7,920.00 | 8,020.00 | 7,920.00 | 8,000.00 | 8,000.00 | 1,123 |
| 2025-11-05 | 7,900.00 | 8,000.00 | 7,900.00 | 7,920.00 | 7,920.00 | 7,111 |
| 2025-11-04 | 7,990.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | 2,395 |
| 2025-10-31 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2025-10-30 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2025-10-28 | 7,840.00 | 7,990.00 | 7,840.00 | 7,990.00 | 7,990.00 | 11,567 |
| 2025-10-27 | 7,820.00 | 7,950.00 | 7,710.00 | 7,840.00 | 7,840.00 | 8,415 |
| 2025-10-24 | 7,810.00 | 7,830.00 | 7,700.00 | 7,820.00 | 7,820.00 | 34,796 |
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.