NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 279 |
| 2025-01-30 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,370 |
| 2025-01-29 | 5,600.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 13,347 |
| 2025-01-28 | 5,600.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 912 |
| 2025-01-27 | 5,600.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 407,325 |
| 2025-01-24 | 5,600.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 209 |
| 2025-01-23 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 25,532 |
| 2025-01-22 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,942 |
| 2025-01-21 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,387 |
| 2025-01-20 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 20 |
| 2025-01-17 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,250 |
| 2025-01-16 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,555 |
| 2025-01-15 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,237 |
| 2025-01-14 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,475 |
| 2025-01-13 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,725 |
| 2025-01-10 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 3,570 |
| 2025-01-09 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,144 |
| 2025-01-08 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 11,027 |
| 2025-01-07 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,042 |
| 2025-01-06 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 501,858 |
| 2025-01-03 | 5,350.00 | 5,600.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,356 |
| 2025-01-02 | 5,350.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 660 |
| 2024-12-31 | 5,350.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 150 |
| 2024-12-30 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,353 |
| 2024-12-27 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,996 |
| 2024-12-24 | 5,350.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 627 |
| 2024-12-23 | 5,350.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,029 |
| 2024-12-20 | 5,350.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 296 |
| 2024-12-19 | 5,300.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,350.00 | 24,820 |
| 2024-12-18 | 5,400.00 | 5,450.00 | 5,150.00 | 5,300.00 | 5,300.00 | 81,392 |
| 2024-12-17 | 5,400.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,557 |
| 2024-12-16 | 5,400.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,364 |
| 2024-12-13 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 17,835 |
| 2024-12-12 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 11,810 |
| 2024-12-11 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 508,814 |
| 2024-12-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,617 |
| 2024-12-06 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 434,908 |
| 2024-12-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,602 |
| 2024-12-04 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,221 |
| 2024-12-03 | 5,350.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 22,925 |
| 2024-12-02 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,610 |
| 2024-11-29 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 152,913 |
| 2024-11-28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-11-26 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,618 |
| 2024-11-25 | 5,350.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 6,146 |
| 2024-11-22 | 5,350.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1,098 |
| 2024-11-21 | 5,350.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,350.00 | 58,252 |
| 2024-11-20 | 5,400.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 27,834 |
| 2024-11-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,007 |
| 2024-11-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100,703 |
| 2024-11-15 | 5,400.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 6,358 |
| 2024-11-14 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,237 |
| 2024-11-13 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 12,445 |
| 2024-11-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,704 |
| 2024-11-11 | 5,400.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100,605 |
| 2024-11-08 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 581 |
| 2024-11-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 902 |
| 2024-11-06 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 812 |
| 2024-11-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 222 |
| 2024-11-04 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 152 |
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.