NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,277 |
| 2025-05-02 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,049 |
| 2025-04-30 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,000 |
| 2025-04-29 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 309 |
| 2025-04-28 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,061 |
| 2025-04-25 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,000 |
| 2025-04-24 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,865 |
| 2025-04-23 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,296 |
| 2025-04-22 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,158 |
| 2025-04-17 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,530 |
| 2025-04-16 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2025-04-15 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 92 |
| 2025-04-14 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,469 |
| 2025-04-11 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,552 |
| 2025-04-10 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,760 |
| 2025-04-09 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,560 |
| 2025-04-08 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,210 |
| 2025-04-04 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 204,633 |
| 2025-04-03 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 205,951 |
| 2025-04-02 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,093 |
| 2025-03-28 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 351 |
| 2025-03-27 | 5,850.00 | 6,100.00 | 5,850.00 | 6,000.00 | 6,000.00 | 14,104 |
| 2025-03-26 | 5,850.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,478 |
| 2025-03-25 | 5,850.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,540 |
| 2025-03-24 | 5,850.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,016 |
| 2025-03-21 | 5,850.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,850.00 | 110,726 |
| 2025-03-20 | 5,850.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,608 |
| 2025-03-19 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 100,125 |
| 2025-03-18 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 |
| 2025-03-17 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 50,271 |
| 2025-03-14 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,245 |
| 2025-03-13 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 11,128 |
| 2025-03-12 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,000 |
| 2025-03-11 | 5,850.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 129 |
| 2025-03-10 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 81,267 |
| 2025-03-07 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 790 |
| 2025-03-06 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 10,024 |
| 2025-03-05 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 932 |
| 2025-03-04 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 6,973 |
| 2025-03-03 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,056 |
| 2025-02-28 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,228 |
| 2025-02-27 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 836 |
| 2025-02-26 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 21,022 |
| 2025-02-25 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,087 |
| 2025-02-24 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 4,604 |
| 2025-02-21 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 204,636 |
| 2025-02-20 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 13,477 |
| 2025-02-19 | 5,700.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 106,114 |
| 2025-02-18 | 5,700.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,962 |
| 2025-02-17 | 5,700.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,037 |
| 2025-02-14 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 102,452 |
| 2025-02-13 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,202 |
| 2025-02-12 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 14,010 |
| 2025-02-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,157 |
| 2025-02-10 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,177 |
| 2025-02-07 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,719 |
| 2025-02-06 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,126 |
| 2025-02-05 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 24,015 |
| 2025-02-04 | 5,850.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 12,985 |
| 2025-02-03 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 216,702 |
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.