Mkombozi Commercial Bank Plc (DAR:MKCB)
Tanzania · Delayed Price · Currency is TZS 1,850.00
+230.00 (14.20%)
At close: Aug 13, 2025
Mkombozi Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 107 |
| Aug 6, 2025 | 1,620.00 | 1,850.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 53 |
| Aug 5, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 92 |
| Aug 4, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 5.19% | 4,861 |
| Jul 31, 2025 | 1,540.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.99% | 5,982 |
| Jul 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 510 |
| Jul 29, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 10.29% | 616 |
| Jul 28, 2025 | 1,360.00 | 1,500.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.03% | 649 |
| Jul 25, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 1,000 |
| Jul 24, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 554 |
| Jul 23, 2025 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 10 |
| Jul 21, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 495 |
| Jul 18, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1.54% | 426 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 570 |
| Jul 15, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 8,824 |
| Jul 14, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 6.56% | 386 |
| Jul 11, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 8.93% | 200 |
| Jul 9, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.82% | 623 |
| Jul 8, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 8,482 |
| Jul 4, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.92% | 3,138 |
| Jul 3, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 1,378 |
| Jul 2, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 70 |
| Jul 1, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 2,535 |
| Jun 30, 2025 | 1,007.60 | 1,100.00 | 1,100.00 | 1,100.00 | 1,007.60 | - | 7 |
| Jun 27, 2025 | 1,007.60 | 1,100.00 | 1,090.00 | 1,100.00 | 1,007.60 | 5.77% | 7,348 |
| Jun 26, 2025 | 952.64 | 1,090.00 | 1,040.00 | 1,040.00 | 952.64 | - | 134 |
| Jun 25, 2025 | 952.64 | 1,090.00 | 1,040.00 | 1,040.00 | 952.64 | - | 7,761 |
| Jun 24, 2025 | 952.64 | 1,040.00 | 1,020.00 | 1,040.00 | 952.64 | - | 5,649 |
| Jun 23, 2025 | 952.64 | 1,040.00 | 1,020.00 | 1,040.00 | 952.64 | - | 923 |
| Jun 20, 2025 | 952.64 | 1,040.00 | 1,020.00 | 1,040.00 | 952.64 | - | 11,644 |
| Jun 19, 2025 | 952.64 | 1,040.00 | 1,010.00 | 1,040.00 | 952.64 | 1.96% | 23,405 |
| Jun 18, 2025 | 934.32 | 1,100.00 | 1,000.00 | 1,020.00 | 934.32 | -1.92% | 2,240 |
| Jun 17, 2025 | 952.64 | 1,040.00 | 1,010.00 | 1,040.00 | 952.64 | - | 15,967 |
| Jun 16, 2025 | 952.64 | 1,070.00 | 1,040.00 | 1,040.00 | 952.64 | 2.97% | 1,768 |
| Jun 13, 2025 | 925.16 | 1,050.00 | 1,000.00 | 1,010.00 | 925.16 | -2.88% | 8,466 |
| Jun 12, 2025 | 952.64 | 1,040.00 | 1,040.00 | 1,040.00 | 952.64 | 14.92% | 1,322 |
| Jun 10, 2025 | 828.98 | 1,000.00 | 900.00 | 905.00 | 828.98 | -3.72% | 20,040 |
| Jun 9, 2025 | 861.04 | 1,000.00 | 940.00 | 940.00 | 861.04 | - | 200 |
| Jun 5, 2025 | 861.04 | 940.00 | 940.00 | 940.00 | 861.04 | 4.44% | 3,390 |
| Jun 4, 2025 | 824.40 | 900.00 | 900.00 | 900.00 | 824.40 | 14.65% | 6,409 |
| Jun 3, 2025 | 719.06 | 785.00 | 785.00 | 785.00 | 719.06 | - | 100 |
| Jun 2, 2025 | 719.06 | 805.00 | 785.00 | 785.00 | 719.06 | -0.63% | 9 |
| May 30, 2025 | 723.64 | 830.00 | 780.00 | 790.00 | 723.64 | 3.95% | 1,500 |
| May 28, 2025 | 696.16 | 760.00 | 760.00 | 760.00 | 696.16 | 5.56% | 2,010 |
| May 27, 2025 | 659.52 | 730.00 | 720.00 | 720.00 | 659.52 | 2.86% | 4,998 |
| May 26, 2025 | 641.20 | 700.00 | 700.00 | 700.00 | 641.20 | - | 30 |
| May 23, 2025 | 641.20 | 700.00 | 700.00 | 700.00 | 641.20 | 9.38% | 1,501 |
| May 22, 2025 | 586.24 | 640.00 | 640.00 | 640.00 | 586.24 | 8.47% | 1,250 |
| May 21, 2025 | 540.44 | 590.00 | 590.00 | 590.00 | 540.44 | - | 20 |
| May 19, 2025 | 540.44 | 590.00 | 590.00 | 590.00 | 540.44 | - | 115 |