NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7,330.00 | 7,400.00 | 7,310.00 | 7,330.00 | 7,330.00 | 13,812 |
| 2025-07-28 | 7,320.00 | 7,400.00 | 7,320.00 | 7,330.00 | 7,330.00 | 3,545 |
| 2025-07-25 | 7,320.00 | 7,400.00 | 7,320.00 | 7,320.00 | 7,320.00 | 11,352 |
| 2025-07-24 | 7,320.00 | 7,360.00 | 7,310.00 | 7,320.00 | 7,320.00 | 10,583 |
| 2025-07-23 | 7,360.00 | 7,450.00 | 7,300.00 | 7,320.00 | 7,320.00 | 56,971 |
| 2025-07-22 | 7,310.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,360.00 | 23,927 |
| 2025-07-21 | 7,320.00 | 7,330.00 | 7,300.00 | 7,310.00 | 7,310.00 | 16,367 |
| 2025-07-18 | 7,310.00 | 7,330.00 | 7,300.00 | 7,320.00 | 7,320.00 | 9,118 |
| 2025-07-17 | 7,280.00 | 7,320.00 | 7,280.00 | 7,310.00 | 7,310.00 | 4,393 |
| 2025-07-16 | 7,240.00 | 7,320.00 | 7,240.00 | 7,280.00 | 7,280.00 | 14,442 |
| 2025-07-15 | 7,100.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1,560 |
| 2025-07-14 | 7,100.00 | 7,210.00 | 7,100.00 | 7,100.00 | 7,100.00 | 93,116 |
| 2025-07-11 | 6,980.00 | 7,110.00 | 6,980.00 | 7,100.00 | 7,100.00 | 2,001 |
| 2025-07-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0 |
| 2025-07-09 | 6,880.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | 2,160 |
| 2025-07-08 | 6,800.00 | 6,890.00 | 6,800.00 | 6,880.00 | 6,880.00 | 3,263 |
| 2025-07-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2025-07-03 | 6,800.00 | 6,820.00 | 6,750.00 | 6,800.00 | 6,800.00 | 32,106 |
| 2025-07-02 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 35,420 |
| 2025-07-01 | 6,780.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | 7,386 |
| 2025-06-30 | 6,680.00 | 6,780.00 | 6,680.00 | 6,780.00 | 6,780.00 | 294 |
| 2025-06-27 | 6,650.00 | 6,680.00 | 6,650.00 | 6,680.00 | 6,680.00 | 263 |
| 2025-06-26 | 6,590.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,650.00 | 29,420 |
| 2025-06-25 | 6,600.00 | 6,600.00 | 6,570.00 | 6,590.00 | 6,590.00 | 107,870 |
| 2025-06-24 | 6,570.00 | 6,600.00 | 6,570.00 | 6,600.00 | 6,600.00 | 200,414 |
| 2025-06-23 | 6,600.00 | 6,600.00 | 6,510.00 | 6,570.00 | 6,570.00 | 10,525 |
| 2025-06-20 | 6,510.00 | 6,600.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1,377 |
| 2025-06-19 | 6,510.00 | 6,600.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2,330 |
| 2025-06-18 | 6,510.00 | 6,600.00 | 6,510.00 | 6,510.00 | 6,510.00 | 49 |
| 2025-06-17 | 6,550.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | 12,443 |
| 2025-06-16 | 6,550.00 | 6,550.00 | 6,510.00 | 6,550.00 | 6,550.00 | 25,454 |
| 2025-06-13 | 6,460.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,550.00 | 266 |
| 2025-06-12 | 6,500.00 | 6,500.00 | 6,460.00 | 6,460.00 | 6,460.00 | 487 |
| 2025-06-11 | 6,460.00 | 6,500.00 | 6,460.00 | 6,500.00 | 6,500.00 | 580 |
| 2025-06-10 | 6,500.00 | 6,500.00 | 6,420.00 | 6,460.00 | 6,460.00 | 54,027 |
| 2025-06-09 | 6,470.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,500.00 | 150,492 |
| 2025-06-06 | 6,430.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,470.00 | 14,024 |
| 2025-06-05 | 6,430.00 | 6,450.00 | 6,430.00 | 6,430.00 | 6,430.00 | 20 |
| 2025-06-04 | 6,420.00 | 6,450.00 | 6,420.00 | 6,430.00 | 6,430.00 | 200,161 |
| 2025-06-03 | 6,300.00 | 6,420.00 | 6,300.00 | 6,420.00 | 6,420.00 | 2,972 |
| 2025-06-02 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,338 |
| 2025-05-30 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 14,901 |
| 2025-05-29 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,826 |
| 2025-05-28 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,640 |
| 2025-05-27 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,102 |
| 2025-05-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2025-05-23 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,680 |
| 2025-05-22 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,300 |
| 2025-05-21 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8 |
| 2025-05-20 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,994 |
| 2025-05-19 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,990 |
| 2025-05-16 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,620 |
| 2025-05-15 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 38 |
| 2025-05-14 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,540 |
| 2025-05-13 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,413 |
| 2025-05-12 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 203,520 |
| 2025-05-09 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 35,060 |
| 2025-05-08 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,543 |
| 2025-05-07 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 45 |
| 2025-05-06 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 140 |
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.