Mkombozi Commercial Bank Plc (DAR:MKCB)
2,200.00
0.00 (0.00%)
At close: Oct 24, 2025
Mkombozi Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 55 |
| Oct 23, 2025 | 2,200.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 963 |
| Oct 22, 2025 | 2,200.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | -3.08% | 2,435 |
| Oct 21, 2025 | 2,270.00 | 2,400.00 | 2,150.00 | 2,270.00 | 2,270.00 | -2.16% | 2,190 |
| Oct 20, 2025 | 2,320.00 | 2,400.00 | 2,200.00 | 2,320.00 | 2,320.00 | -3.33% | 2,855 |
| Oct 17, 2025 | 2,400.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | - | 529 |
| Oct 16, 2025 | 2,400.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | 9.09% | 2,370 |
| Oct 15, 2025 | 2,200.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 4.27% | 597 |
| Oct 13, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 35 |
| Oct 10, 2025 | 2,110.00 | 2,200.00 | 1,990.00 | 2,110.00 | 2,110.00 | -4.09% | 9,312 |
| Oct 9, 2025 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 0.46% | 1,061 |
| Oct 8, 2025 | 2,190.00 | 2,200.00 | 2,000.00 | 2,190.00 | 2,190.00 | - | 6,396 |
| Oct 7, 2025 | 2,190.00 | 2,250.00 | 2,000.00 | 2,190.00 | 2,190.00 | 10.05% | 1,881 |
| Oct 6, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 270 |
| Oct 3, 2025 | 1,990.00 | 2,250.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 692 |
| Oct 2, 2025 | 1,990.00 | 2,000.00 | 1,900.00 | 1,990.00 | 1,990.00 | 1.53% | 458 |
| Oct 1, 2025 | 1,960.00 | 1,990.00 | 1,800.00 | 1,960.00 | 1,960.00 | 8.89% | 2,160 |
| Sep 30, 2025 | 1,800.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | -6.74% | 3,037 |
| Sep 29, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.52% | 1,852 |
| Sep 26, 2025 | 1,920.00 | 1,990.00 | 1,800.00 | 1,920.00 | 1,920.00 | -3.52% | 1,184 |
| Sep 25, 2025 | 1,990.00 | 2,000.00 | 1,930.00 | 1,990.00 | 1,990.00 | -0.50% | 2,555 |
| Sep 24, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 1,419 |
| Sep 23, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 2,361 |
| Sep 22, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 0.50% | 934 |
| Sep 19, 2025 | 1,990.00 | 2,000.00 | 1,900.00 | 1,990.00 | 1,990.00 | -0.50% | 15,991 |
| Sep 18, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 799 |
| Sep 17, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | -3.38% | 1,075 |
| Sep 16, 2025 | 2,070.00 | 2,200.00 | 2,000.00 | 2,070.00 | 2,070.00 | - | 1,926 |
| Sep 15, 2025 | 2,070.00 | 2,350.00 | 2,000.00 | 2,070.00 | 2,070.00 | -11.91% | 1,506 |
| Sep 12, 2025 | 2,350.00 | 2,400.00 | 2,070.00 | 2,350.00 | 2,350.00 | - | 43 |
| Sep 11, 2025 | 2,350.00 | 2,400.00 | 2,000.00 | 2,350.00 | 2,350.00 | 8.29% | 52,157 |
| Sep 10, 2025 | 2,170.00 | 2,300.00 | 2,150.00 | 2,170.00 | 2,170.00 | -2.25% | 3,488 |
| Sep 9, 2025 | 2,220.00 | 2,350.00 | 2,150.00 | 2,220.00 | 2,220.00 | -8.64% | 3,672 |
| Sep 8, 2025 | 2,430.00 | 2,500.00 | 2,300.00 | 2,430.00 | 2,430.00 | -0.82% | 1,232 |
| Sep 4, 2025 | 2,450.00 | 2,500.00 | 2,350.00 | 2,450.00 | 2,450.00 | -1.61% | 985 |
| Sep 3, 2025 | 2,490.00 | 2,600.00 | 2,400.00 | 2,490.00 | 2,490.00 | -5.68% | 4,801 |
| Sep 2, 2025 | 2,640.00 | 2,680.00 | 2,300.00 | 2,640.00 | 2,640.00 | 1.93% | 2,868 |
| Sep 1, 2025 | 2,590.00 | 2,700.00 | 2,500.00 | 2,590.00 | 2,590.00 | -3.36% | 4,093 |
| Aug 29, 2025 | 2,680.00 | 2,700.00 | 2,550.00 | 2,680.00 | 2,680.00 | -0.74% | 2,760 |
| Aug 28, 2025 | 2,700.00 | 2,800.00 | 2,550.00 | 2,700.00 | 2,700.00 | 2.66% | 2,085 |
| Aug 27, 2025 | 2,630.00 | 2,800.00 | 2,500.00 | 2,630.00 | 2,630.00 | -2.23% | 5,112 |
| Aug 26, 2025 | 2,690.00 | 2,900.00 | 2,690.00 | 2,690.00 | 2,690.00 | - | 424 |
| Aug 25, 2025 | 2,690.00 | 2,960.00 | 2,620.00 | 2,690.00 | 2,690.00 | -5.61% | 3,536 |
| Aug 22, 2025 | 2,850.00 | 2,960.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2.15% | 4,935 |
| Aug 21, 2025 | 2,790.00 | 2,900.00 | 2,790.00 | 2,790.00 | 2,790.00 | 6.49% | 10,864 |
| Aug 20, 2025 | 2,620.00 | 2,710.00 | 2,620.00 | 2,620.00 | 2,620.00 | -1.87% | 8,437 |
| Aug 19, 2025 | 2,670.00 | 2,870.00 | 2,670.00 | 2,670.00 | 2,670.00 | 6.80% | 12,750 |
| Aug 18, 2025 | 2,500.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 12.61% | 7,216 |
| Aug 15, 2025 | 2,220.00 | 2,300.00 | 2,100.00 | 2,220.00 | 2,220.00 | 11.00% | 4,718 |
| Aug 14, 2025 | 2,000.00 | 2,100.00 | 1,860.00 | 2,000.00 | 2,000.00 | 8.11% | 662 |