Mwalimu Commercial Bank PLC (DAR:MCB)
Tanzania · Delayed Price · Currency is TZS 390.00
+10.00 (2.63%)
At close: Sep 1, 2025
Mwalimu Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 120 |
| Jul 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 283 |
| Jul 11, 2025 | 225.00 | 235.00 | 220.00 | 225.00 | 225.00 | - | 10,223 |
| Jul 10, 2025 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | -2.17% | 537 |
| Jul 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 445 |
| Jul 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 10 |
| Jul 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1,096 |
| Jul 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.13% | 3,277 |
| Jul 2, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 2.17% | 6,435 |
| Jul 1, 2025 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | -4.17% | 1,160 |
| Jun 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 610 |
| Jun 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 4,297 |
| Jun 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 100 |
| Jun 25, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | 950 |
| Jun 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 10 |
| Jun 23, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | - | 622 |
| Jun 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2,100 |
| Jun 19, 2025 | 250.00 | 275.00 | 250.00 | 250.00 | 250.00 | -9.09% | 1,050 |
| Jun 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 750 |