Skip to main content
logo
Mkombozi Commercial Bank Plc (DAR:MKCB)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
1,800.00
-130.00 (-6.74%)
At close: Sep 30, 2025

Mkombozi Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,800.001,990.001,800.001,800.001,800.00-6.74%3,037
Sep 29, 20251,930.001,930.001,900.001,930.001,930.000.52%1,852
Sep 26, 20251,920.001,990.001,800.001,920.001,920.00-3.52%1,184
Sep 25, 20251,990.002,000.001,930.001,990.001,990.00-0.50%2,555
Sep 24, 20252,000.002,000.001,990.002,000.002,000.00-1,419
Sep 23, 20252,000.002,000.001,990.002,000.002,000.00-2,361
Sep 22, 20252,000.002,000.001,900.002,000.002,000.000.50%934
Sep 19, 20251,990.002,000.001,900.001,990.001,990.00-0.50%15,991
Sep 18, 20252,000.002,000.001,900.002,000.002,000.00-799
Sep 17, 20252,000.002,000.001,900.002,000.002,000.00-3.38%1,075
Sep 16, 20252,070.002,200.002,000.002,070.002,070.00-1,926
Sep 15, 20252,070.002,350.002,000.002,070.002,070.00-11.91%1,506
Sep 12, 20252,350.002,400.002,070.002,350.002,350.00-43
Sep 11, 20252,350.002,400.002,000.002,350.002,350.008.29%52,157
Sep 10, 20252,170.002,300.002,150.002,170.002,170.00-2.25%3,488
Sep 9, 20252,220.002,350.002,150.002,220.002,220.00-8.64%3,672
Sep 8, 20252,430.002,500.002,300.002,430.002,430.00-0.82%1,232
Sep 4, 20252,450.002,500.002,350.002,450.002,450.00-1.61%985
Sep 3, 20252,490.002,600.002,400.002,490.002,490.00-5.68%4,801
Sep 2, 20252,640.002,680.002,300.002,640.002,640.001.93%2,868
Sep 1, 20252,590.002,700.002,500.002,590.002,590.00-3.36%4,093
Aug 29, 20252,680.002,700.002,550.002,680.002,680.00-0.74%2,760
Aug 28, 20252,700.002,800.002,550.002,700.002,700.002.66%2,085
Aug 27, 20252,630.002,800.002,500.002,630.002,630.00-2.23%5,112
Aug 26, 20252,690.002,900.002,690.002,690.002,690.00-424
Aug 25, 20252,690.002,960.002,620.002,690.002,690.00-5.61%3,536
Aug 22, 20252,850.002,960.002,850.002,850.002,850.002.15%4,935
Aug 21, 20252,790.002,900.002,790.002,790.002,790.006.49%10,864
Aug 20, 20252,620.002,710.002,620.002,620.002,620.00-1.87%8,437
Aug 19, 20252,670.002,870.002,670.002,670.002,670.006.80%12,750
Aug 18, 20252,500.002,550.002,500.002,500.002,500.0012.61%7,216
Aug 15, 20252,220.002,300.002,100.002,220.002,220.0011.00%4,718
Aug 14, 20252,000.002,100.001,860.002,000.002,000.008.11%662
Aug 13, 20251,850.001,860.001,850.001,850.001,850.0014.20%1,050
Aug 11, 20251,620.001,620.001,620.001,620.001,620.00-107
Aug 6, 20251,620.001,850.001,620.001,620.001,620.00-53
Aug 5, 20251,620.001,620.001,620.001,620.001,620.00-92
Aug 4, 20251,620.001,650.001,620.001,620.001,620.005.19%4,861
Jul 31, 20251,540.001,600.001,520.001,540.001,540.001.99%5,982
Jul 30, 20251,510.001,510.001,510.001,510.001,510.000.67%510
Jul 29, 20251,500.001,500.001,400.001,500.001,500.0010.29%616
Jul 28, 20251,360.001,500.001,320.001,360.001,360.003.03%649
Jul 25, 20251,320.001,320.001,320.001,320.001,320.00-0.75%1,000
Jul 24, 20251,330.001,330.001,320.001,330.001,330.000.76%554
Jul 23, 20251,320.001,330.001,320.001,320.001,320.00-10
Jul 21, 20251,320.001,330.001,300.001,320.001,320.00-495
Jul 18, 20251,320.001,320.001,320.001,320.001,320.001.54%426
Jul 17, 20251,300.001,300.001,300.001,300.001,300.00-570
Jul 15, 20251,300.001,320.001,300.001,300.001,300.00-8,824
Jul 14, 20251,300.001,300.001,250.001,300.001,300.006.56%386