NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,810.00 | 7,830.00 | 7,700.00 | 7,820.00 | 7,820.00 | 34,796 |
| 2025-10-23 | 7,810.00 | 7,820.00 | 7,780.00 | 7,810.00 | 7,810.00 | 27,873 |
| 2025-10-22 | 7,800.00 | 7,840.00 | 7,700.00 | 7,810.00 | 7,810.00 | 56,730 |
| 2025-10-21 | 7,810.00 | 7,820.00 | 7,700.00 | 7,800.00 | 7,800.00 | 33,867 |
| 2025-10-20 | 7,810.00 | 7,820.00 | 7,800.00 | 7,810.00 | 7,810.00 | 43,117 |
| 2025-10-17 | 7,820.00 | 7,840.00 | 7,670.00 | 7,810.00 | 7,810.00 | 8,780 |
| 2025-10-16 | 7,840.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,820.00 | 66,429 |
| 2025-10-15 | 7,820.00 | 7,880.00 | 7,820.00 | 7,840.00 | 7,840.00 | 11,184 |
| 2025-10-13 | 7,880.00 | 8,000.00 | 7,730.00 | 7,820.00 | 7,820.00 | 14,402 |
| 2025-10-10 | 7,730.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,880.00 | 4,682 |
| 2025-10-09 | 7,810.00 | 7,950.00 | 7,710.00 | 7,730.00 | 7,730.00 | 4,777 |
| 2025-10-08 | 7,740.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,810.00 | 7,875 |
| 2025-10-07 | 7,810.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,740.00 | 14,017 |
| 2025-10-06 | 7,850.00 | 8,000.00 | 7,750.00 | 7,810.00 | 7,810.00 | 15,898 |
| 2025-10-03 | 7,860.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | 6,546 |
| 2025-10-02 | 7,890.00 | 7,950.00 | 7,740.00 | 7,860.00 | 7,860.00 | 1,786 |
| 2025-10-01 | 7,950.00 | 7,950.00 | 7,870.00 | 7,890.00 | 7,890.00 | 8,008 |
| 2025-09-30 | 7,910.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,980.00 | 2,287 |
| 2025-09-29 | 7,900.00 | 8,000.00 | 7,810.00 | 7,910.00 | 7,910.00 | 3,609 |
| 2025-09-26 | 7,890.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 9,122 |
| 2025-09-25 | 7,900.00 | 8,000.00 | 7,800.00 | 7,890.00 | 7,890.00 | 207,439 |
| 2025-09-24 | 8,030.00 | 8,030.00 | 7,870.00 | 7,900.00 | 7,900.00 | 76,024 |
| 2025-09-23 | 8,190.00 | 8,190.00 | 8,030.00 | 8,030.00 | 8,030.00 | 21,685 |
| 2025-09-22 | 8,170.00 | 8,200.00 | 8,170.00 | 8,190.00 | 8,190.00 | 514,058 |
| 2025-09-19 | 8,190.00 | 8,200.00 | 8,120.00 | 8,170.00 | 8,170.00 | 17,857 |
| 2025-09-18 | 8,280.00 | 8,280.00 | 8,120.00 | 8,190.00 | 8,190.00 | 17,210 |
| 2025-09-17 | 8,390.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | 626,675 |
| 2025-09-16 | 8,400.00 | 8,500.00 | 8,300.00 | 8,390.00 | 8,390.00 | 39,873 |
| 2025-09-15 | 8,500.00 | 8,510.00 | 8,400.00 | 8,400.00 | 8,400.00 | 12,964 |
| 2025-09-12 | 8,510.00 | 8,510.00 | 8,500.00 | 8,500.00 | 8,500.00 | 9,191 |
| 2025-09-11 | 8,560.00 | 8,580.00 | 8,500.00 | 8,510.00 | 8,510.00 | 24,342 |
| 2025-09-10 | 8,520.00 | 8,600.00 | 8,520.00 | 8,560.00 | 8,560.00 | 4,660 |
| 2025-09-09 | 8,560.00 | 8,600.00 | 8,500.00 | 8,520.00 | 8,520.00 | 14,337 |
| 2025-09-08 | 8,580.00 | 8,600.00 | 8,520.00 | 8,560.00 | 8,560.00 | 5,120 |
| 2025-09-04 | 8,510.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,580.00 | 2,457 |
| 2025-09-03 | 8,490.00 | 8,600.00 | 8,490.00 | 8,510.00 | 8,510.00 | 10,938 |
| 2025-09-02 | 8,440.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 13,407 |
| 2025-09-01 | 8,410.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,440.00 | 6,008 |
| 2025-08-29 | 8,340.00 | 8,500.00 | 8,340.00 | 8,410.00 | 8,410.00 | 2,109 |
| 2025-08-28 | 8,340.00 | 8,350.00 | 8,340.00 | 8,340.00 | 8,340.00 | 1,362 |
| 2025-08-27 | 8,320.00 | 8,350.00 | 8,310.00 | 8,340.00 | 8,340.00 | 53,592 |
| 2025-08-26 | 8,230.00 | 8,390.00 | 8,210.00 | 8,320.00 | 8,320.00 | 114,712 |
| 2025-08-25 | 8,310.00 | 8,470.00 | 8,210.00 | 8,230.00 | 8,230.00 | 253,228 |
| 2025-08-22 | 8,230.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 19,200 |
| 2025-08-21 | 8,150.00 | 8,300.00 | 8,150.00 | 8,230.00 | 8,230.00 | 37,149 |
| 2025-08-20 | 8,140.00 | 8,300.00 | 8,140.00 | 8,150.00 | 8,150.00 | 144,772 |
| 2025-08-19 | 8,050.00 | 8,200.00 | 8,020.00 | 8,140.00 | 8,140.00 | 6,183 |
| 2025-08-18 | 8,020.00 | 8,170.00 | 7,920.00 | 8,050.00 | 8,050.00 | 19,990 |
| 2025-08-15 | 7,870.00 | 8,020.00 | 7,870.00 | 8,020.00 | 8,020.00 | 2,079 |
| 2025-08-14 | 7,800.00 | 7,920.00 | 7,800.00 | 7,870.00 | 7,870.00 | 105,482 |
| 2025-08-13 | 7,730.00 | 7,830.00 | 7,730.00 | 7,800.00 | 7,800.00 | 7,072 |
| 2025-08-12 | 7,650.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,730.00 | 56,105 |
| 2025-08-11 | 7,550.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1,171 |
| 2025-08-07 | 7,530.00 | 7,550.00 | 7,510.00 | 7,550.00 | 7,550.00 | 1,906 |
| 2025-08-06 | 7,520.00 | 7,550.00 | 7,500.00 | 7,530.00 | 7,530.00 | 38,573 |
| 2025-08-05 | 7,520.00 | 7,520.00 | 7,500.00 | 7,520.00 | 7,520.00 | 22,830 |
| 2025-08-04 | 7,430.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,520.00 | 14,336 |
| 2025-08-01 | 7,400.00 | 7,520.00 | 7,330.00 | 7,430.00 | 7,430.00 | 13,510 |
| 2025-07-31 | 7,380.00 | 7,400.00 | 7,330.00 | 7,400.00 | 7,400.00 | 2,222 |
| 2025-07-30 | 7,330.00 | 7,400.00 | 7,330.00 | 7,380.00 | 7,380.00 | 1,386 |
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.