Maendeleo Bank PLC (DAR:MBP)
Tanzania · Delayed Price · Currency is TZS 750.00
0.00 (0.00%)
At close: Aug 13, 2025
Maendeleo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 750.00 | 805.00 | 750.00 | 750.00 | 750.00 | - | 214 |
| Aug 12, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7.14% | 223 |
| Aug 11, 2025 | 700.00 | 750.00 | 680.00 | 700.00 | 700.00 | 3.70% | 4,050 |
| Aug 7, 2025 | 675.00 | 680.00 | 650.00 | 675.00 | 675.00 | 3.85% | 9,421 |
| Aug 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8.33% | 522 |
| Aug 5, 2025 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 1,050 |
| Aug 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 14.29% | 19,005 |
| Aug 1, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 61 |
| Jul 31, 2025 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 5.00% | 2,108 |
| Jul 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 17 |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 116 |
| Jul 25, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.01% | 600 |
| Jul 24, 2025 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 1.02% | 1,686 |
| Jul 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 843 |
| Jul 22, 2025 | 490.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.01% | 5,207 |
| Jul 21, 2025 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 3.13% | 760 |
| Jul 18, 2025 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 60 |
| Jul 17, 2025 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 13,429 |
| Jul 16, 2025 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | -1.01% | 4,819 |
| Jul 15, 2025 | 495.00 | 520.00 | 495.00 | 495.00 | 495.00 | -1.00% | 37,860 |
| Jul 11, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.04% | 202 |
| Jul 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 6,854 |
| Jul 9, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | - | 3,503 |
| Jul 8, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.02% | 216 |
| Jul 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 1,419 |
| Jul 3, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | 10 |
| Jul 2, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1.04% | 118 |
| Jul 1, 2025 | 480.00 | 495.00 | 480.00 | 480.00 | 480.00 | -1.03% | 8,479 |
| Jun 30, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | -1.02% | 5,246 |
| Jun 25, 2025 | 490.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.01% | 5,230 |
| Jun 24, 2025 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 2.06% | 1,586 |
| Jun 23, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.02% | 15,615 |
| Jun 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 1,888 |
| Jun 19, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 3,089 |
| Jun 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -4.85% | 847 |
| Jun 17, 2025 | 515.00 | 560.00 | 490.00 | 515.00 | 515.00 | 5.10% | 470 |
| Jun 16, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 8 |
| Jun 12, 2025 | 490.00 | 540.00 | 490.00 | 490.00 | 490.00 | 1.03% | 1,474 |
| Jun 11, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 1.04% | 282 |
| Jun 10, 2025 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 88 |
| Jun 9, 2025 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 5,387 |
| Jun 6, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 309 |
| Jun 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 89 |
| Jun 4, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3.23% | 10,858 |
| Jun 3, 2025 | 465.00 | 480.00 | 465.00 | 465.00 | 465.00 | -3.13% | 6,389 |
| Jun 2, 2025 | 480.00 | 480.00 | 455.00 | 480.00 | 480.00 | 5.49% | 1,233 |
| May 30, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1.11% | 2,405 |
| May 29, 2025 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | -1.10% | 1,219 |
| May 28, 2025 | 455.00 | 480.00 | 455.00 | 455.00 | 455.00 | - | 2,924 |
| May 27, 2025 | 455.00 | 480.00 | 455.00 | 455.00 | 455.00 | -5.21% | 2,483 |