Maendeleo Bank PLC (DAR:MBP)
Tanzania · Delayed Price · Currency is TZS 1,730.00
+210.00 (13.82%)
At close: Jan 15, 2026
Maendeleo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,730.00 | 1,740.00 | 1,600.00 | 1,730.00 | 1,730.00 | 13.82% | 9,929 |
| Jan 14, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 12.59% | 10,350 |
| Jan 13, 2026 | 1,350.00 | 1,420.00 | 1,200.00 | 1,350.00 | 1,350.00 | 8.87% | 35,249 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,240.00 | 1,240.00 | 14.29% | 15,056 |
| Jan 8, 2026 | 1,085.00 | 1,140.00 | 1,000.00 | 1,085.00 | 1,085.00 | 9.05% | 8,989 |
| Jan 7, 2026 | 995.00 | 1,000.00 | 930.00 | 995.00 | 995.00 | 12.43% | 13,062 |
| Jan 6, 2026 | 885.00 | 930.00 | 840.00 | 885.00 | 885.00 | 9.26% | 6,635 |
| Jan 5, 2026 | 810.00 | 850.00 | 800.00 | 810.00 | 810.00 | 2.53% | 6,132 |
| Jan 2, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 4.64% | 4,575 |
| Dec 31, 2025 | 755.00 | 790.00 | 745.00 | 755.00 | 755.00 | - | 3,203 |
| Dec 30, 2025 | 755.00 | 790.00 | 710.00 | 755.00 | 755.00 | 0.67% | 9,722 |
| Dec 29, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2.74% | 3,359 |
| Dec 24, 2025 | 730.00 | 750.00 | 700.00 | 730.00 | 730.00 | 4.29% | 4,921 |
| Dec 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | 1,362 |
| Dec 22, 2025 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 2.82% | 12,244 |
| Dec 19, 2025 | 710.00 | 740.00 | 600.00 | 710.00 | 710.00 | 9.23% | 7,080 |
| Dec 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 3,820 |
| Dec 17, 2025 | 630.00 | 700.00 | 600.00 | 630.00 | 630.00 | 1.61% | 2,637 |
| Dec 16, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 139 |
| Dec 15, 2025 | 620.00 | 650.00 | 600.00 | 620.00 | 620.00 | -1.59% | 2,748 |
| Dec 12, 2025 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 5.00% | 1,402 |
| Dec 11, 2025 | 600.00 | 620.00 | 550.00 | 600.00 | 600.00 | 0.84% | 2,530 |
| Dec 10, 2025 | 595.00 | 620.00 | 550.00 | 595.00 | 595.00 | -2.46% | 6,095 |
| Dec 8, 2025 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 1,436 |
| Dec 5, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 4.27% | 400 |
| Dec 4, 2025 | 585.00 | 630.00 | 570.00 | 585.00 | 585.00 | 6.36% | 2,620 |
| Dec 3, 2025 | 550.00 | 550.00 | 510.00 | 550.00 | 550.00 | -7.56% | 1,734 |
| Dec 2, 2025 | 595.00 | 630.00 | 550.00 | 595.00 | 595.00 | -0.83% | 3,035 |
| Dec 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 2,226 |
| Nov 28, 2025 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | - | 4,813 |
| Nov 27, 2025 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 4.42% | 1,055 |
| Nov 26, 2025 | 565.00 | 590.00 | 550.00 | 565.00 | 565.00 | -4.24% | 1,813 |
| Nov 25, 2025 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 327 |
| Nov 24, 2025 | 590.00 | 600.00 | 550.00 | 590.00 | 590.00 | - | 5,307 |
| Nov 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 371 |
| Nov 20, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 534 |
| Nov 19, 2025 | 600.00 | 680.00 | 600.00 | 600.00 | 600.00 | -10.45% | 2,433 |
| Nov 18, 2025 | 670.00 | 670.00 | 600.00 | 670.00 | 670.00 | - | 1,327 |
| Nov 17, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | -4.29% | 773 |
| Nov 14, 2025 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | - | 253 |
| Nov 13, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 3,964 |
| Nov 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 5,179 |
| Nov 11, 2025 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 5,598 |
| Nov 10, 2025 | 680.00 | 700.00 | 650.00 | 680.00 | 680.00 | 3.82% | 441 |
| Nov 7, 2025 | 655.00 | 700.00 | 600.00 | 655.00 | 655.00 | -6.43% | 7,453 |
| Nov 6, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 1,530 |
| Nov 5, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 109 |
| Oct 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 50 |
| Oct 28, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 99 |
| Oct 27, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | - | 1,194 |