NATIONAL MICROFINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 5,400.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,708 |
| 2024-10-31 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,100 |
| 2024-10-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 9,069 |
| 2024-10-29 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 106,264 |
| 2024-10-28 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 21,506 |
| 2024-10-25 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,038 |
| 2024-10-24 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,112 |
| 2024-10-23 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,029 |
| 2024-10-22 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,500 |
| 2024-10-21 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,030 |
| 2024-10-18 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 938 |
| 2024-10-17 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,880 |
| 2024-10-16 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,133 |
| 2024-10-15 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,564 |
| 2024-10-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,845 |
| 2024-10-10 | 5,300.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 390 |
| 2024-10-09 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,007 |
| 2024-10-08 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,525 |
| 2024-10-07 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,657 |
| 2024-10-04 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,685 |
| 2024-10-03 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,665 |
| 2024-10-02 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,179 |
| 2024-10-01 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,523 |
| 2024-09-30 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,178 |
| 2024-09-27 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 80 |
| 2024-09-26 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 88 |
| 2024-09-25 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 27,942 |
| 2024-09-24 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,905 |
| 2024-09-23 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100,225 |
| 2024-09-20 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,888 |
| 2024-09-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,801 |
| 2024-09-18 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,472 |
| 2024-09-17 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,323 |
| 2024-09-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,081 |
| 2024-09-12 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,149 |
| 2024-09-11 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 954 |
| 2024-09-10 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100,877 |
| 2024-09-09 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 13,754 |
| 2024-09-06 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,625 |
| 2024-09-05 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,250 |
| 2024-09-04 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,482 |
| 2024-09-03 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,922 |
| 2024-09-02 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,700 |
| 2024-08-30 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,180 |
| 2024-08-29 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,020 |
| 2024-08-28 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 9,160 |
| 2024-08-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 455 |
| 2024-08-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,772 |
| 2024-08-23 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 961 |
| 2024-08-22 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,584 |
| 2024-08-21 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,164 |
| 2024-08-20 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,600 |
| 2024-08-19 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,350 |
| 2024-08-16 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,119 |
| 2024-08-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,143 |
| 2024-08-14 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,839 |
| 2024-08-13 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,831 |
| 2024-08-12 | 5,400.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 104,833 |
| 2024-08-09 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,507 |
| 2024-08-07 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 51,467 |
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.