Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania · Delayed Price · Currency is TZS 420.00
0.00 (0.00%)
At close: Sep 26, 2025
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 395.00 | 400.00 | 370.00 | 395.00 | 395.00 | -1.25% | 654 |
| Sep 29, 2025 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | -4.76% | 440 |
| Sep 26, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 607 |
| Sep 25, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,556 |
| Sep 24, 2025 | 430.00 | 450.00 | 420.00 | 430.00 | 430.00 | -12.24% | 675 |
| Sep 23, 2025 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | - | 371 |
| Sep 22, 2025 | 490.00 | 530.00 | 490.00 | 490.00 | 490.00 | - | 372 |
| Sep 19, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 235 |
| Sep 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 117 |
| Sep 17, 2025 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 8.89% | 246 |
| Sep 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 84 |
| Sep 15, 2025 | 450.00 | 470.00 | 425.00 | 450.00 | 450.00 | -4.26% | 225 |
| Sep 12, 2025 | 470.00 | 470.00 | 400.00 | 470.00 | 470.00 | 10.59% | 574 |
| Sep 11, 2025 | 425.00 | 470.00 | 425.00 | 425.00 | 425.00 | -8.60% | 585 |
| Sep 10, 2025 | 465.00 | 470.00 | 400.00 | 465.00 | 465.00 | 2.20% | 824 |
| Sep 9, 2025 | 455.00 | 470.00 | 450.00 | 455.00 | 455.00 | -1.09% | 879 |
| Sep 8, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 15.00% | 572 |
| Sep 4, 2025 | 400.00 | 450.00 | 400.00 | 400.00 | 400.00 | - | 46 |
| Sep 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,232 |
| Sep 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.56% | 528 |
| Sep 1, 2025 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 2.63% | 1,664 |
| Aug 29, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 295 |
| Aug 28, 2025 | 380.00 | 410.00 | 380.00 | 380.00 | 380.00 | - | 130 |
| Aug 27, 2025 | 380.00 | 410.00 | 380.00 | 380.00 | 380.00 | - | 662 |
| Aug 26, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 434 |
| Aug 25, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.70% | 936 |
| Aug 22, 2025 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2.78% | 242 |
| Aug 21, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 470 |
| Aug 20, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,180 |
| Aug 19, 2025 | 360.00 | 380.00 | 360.00 | 360.00 | 360.00 | 5.88% | 1,655 |
| Aug 18, 2025 | 340.00 | 350.00 | 340.00 | 340.00 | 340.00 | 11.48% | 1,411 |
| Aug 15, 2025 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | - | 1,410 |
| Aug 14, 2025 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 10.91% | 1,000 |
| Aug 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 30 |
| Aug 12, 2025 | 275.00 | 300.00 | 275.00 | 275.00 | 275.00 | - | 110 |
| Aug 11, 2025 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | - | 398 |
| Aug 7, 2025 | 275.00 | 275.00 | 265.00 | 275.00 | 275.00 | 3.77% | 1,015 |
| Aug 6, 2025 | 265.00 | 275.00 | 265.00 | 265.00 | 265.00 | 8.16% | 610 |
| Aug 4, 2025 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | - | 60 |
| Aug 1, 2025 | 245.00 | 245.00 | 235.00 | 245.00 | 245.00 | 13.95% | 4,512 |
| Jul 30, 2025 | 215.00 | 215.00 | 200.00 | 215.00 | 215.00 | - | 33 |
| Jul 28, 2025 | 215.00 | 235.00 | 200.00 | 215.00 | 215.00 | -6.52% | 1,524 |
| Jul 25, 2025 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 417 |
| Jul 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 220 |
| Jul 23, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1,300 |
| Jul 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 196 |
| Jul 21, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 190 |
| Jul 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 310 |
| Jul 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 550 |
| Jul 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 40 |