Mkombozi Commercial Bank Plc (DAR:MKCB)
Tanzania · Delayed Price · Currency is TZS 5,070.00
-30.00 (-0.59%)
At close: Mar 3, 2026
Mkombozi Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5,070.00 | 5,100.00 | 4,540.00 | 5,070.00 | 5,070.00 | -0.59% | 4,204 |
| Mar 2, 2026 | 5,100.00 | 5,290.00 | 5,020.00 | 5,100.00 | 5,100.00 | -4.49% | 7,423 |
| Feb 27, 2026 | 5,340.00 | 5,500.00 | 5,080.00 | 5,340.00 | 5,340.00 | 0.38% | 6,274 |
| Feb 26, 2026 | 5,320.00 | 5,600.00 | 5,020.00 | 5,320.00 | 5,320.00 | 8.79% | 6,396 |
| Feb 23, 2026 | 4,890.00 | 5,080.00 | 4,800.00 | 4,890.00 | 4,890.00 | -0.81% | 2,736 |
| Feb 20, 2026 | 4,930.00 | 5,080.00 | 4,800.00 | 4,930.00 | 4,930.00 | -4.46% | 4,180 |
| Feb 19, 2026 | 5,160.00 | 5,300.00 | 4,900.00 | 5,160.00 | 5,160.00 | 1.57% | 5,078 |
| Feb 18, 2026 | 5,080.00 | 5,340.00 | 4,650.00 | 5,080.00 | 5,080.00 | 4.96% | 8,125 |
| Feb 17, 2026 | 4,840.00 | 5,000.00 | 4,600.00 | 4,840.00 | 4,840.00 | -6.20% | 9,189 |
| Feb 16, 2026 | 5,160.00 | 5,500.00 | 4,910.00 | 5,160.00 | 5,160.00 | -2.82% | 8,989 |
| Feb 13, 2026 | 5,310.00 | 5,400.00 | 4,910.00 | 5,310.00 | 5,310.00 | -0.38% | 13,462 |
| Feb 12, 2026 | 5,330.00 | 5,500.00 | 4,910.00 | 5,330.00 | 5,330.00 | 9.67% | 24,484 |
| Feb 11, 2026 | 4,860.00 | 4,910.00 | 4,500.00 | 4,860.00 | 4,860.00 | 13.82% | 6,665 |
| Feb 10, 2026 | 4,270.00 | 4,400.00 | 4,250.00 | 4,270.00 | 4,270.00 | 0.47% | 17,993 |
| Feb 9, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,250.00 | 4,250.00 | 14.86% | 7,908 |
| Feb 6, 2026 | 3,700.00 | 4,240.00 | 3,660.00 | 3,700.00 | 3,700.00 | 0.27% | 34,394 |
| Feb 5, 2026 | 3,690.00 | 3,700.00 | 3,600.00 | 3,690.00 | 3,690.00 | 2.50% | 52,655 |
| Feb 4, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 4.35% | 13,564 |
| Feb 3, 2026 | 3,450.00 | 3,700.00 | 3,210.00 | 3,450.00 | 3,450.00 | -4.70% | 23,738 |
| Feb 2, 2026 | 3,620.00 | 3,700.00 | 3,200.00 | 3,620.00 | 3,620.00 | -2.43% | 13,861 |
| Jan 30, 2026 | 3,710.00 | 3,800.00 | 3,490.00 | 3,710.00 | 3,710.00 | - | 4,778 |
| Jan 29, 2026 | 3,710.00 | 3,900.00 | 3,400.00 | 3,710.00 | 3,710.00 | -6.08% | 3,528 |
| Jan 28, 2026 | 3,950.00 | 4,100.00 | 3,850.00 | 3,950.00 | 3,950.00 | -5.73% | 3,040 |
| Jan 27, 2026 | 4,190.00 | 4,700.00 | 3,900.00 | 4,190.00 | 4,190.00 | -15.01% | 5,471 |
| Jan 26, 2026 | 4,930.00 | 5,000.00 | 4,300.00 | 4,930.00 | 4,930.00 | - | 2,514 |
| Jan 23, 2026 | 4,930.00 | 5,000.00 | 4,300.00 | 4,930.00 | 4,930.00 | -1.60% | 2,514 |
| Jan 22, 2026 | 5,010.00 | 5,300.00 | 4,300.00 | 5,010.00 | 5,010.00 | 0.20% | 4,376 |
| Jan 21, 2026 | 5,000.00 | 5,380.00 | 4,800.00 | 5,000.00 | 5,000.00 | -7.06% | 5,358 |
| Jan 20, 2026 | 5,380.00 | 5,450.00 | 4,800.00 | 5,380.00 | 5,380.00 | -2.18% | 6,817 |
| Jan 19, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 13,681 |
| Jan 16, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.73% | 6,490 |
| Jan 15, 2026 | 5,460.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1.30% | 10,127 |
| Jan 14, 2026 | 5,390.00 | 5,500.00 | 5,250.00 | 5,390.00 | 5,390.00 | 2.47% | 10,951 |
| Jan 13, 2026 | 5,260.00 | 5,620.00 | 4,900.00 | 5,260.00 | 5,260.00 | 7.57% | 129,906 |
| Jan 9, 2026 | 4,890.00 | 5,000.00 | 4,600.00 | 4,890.00 | 4,890.00 | 11.39% | 23,622 |
| Jan 8, 2026 | 4,390.00 | 4,600.00 | 4,000.00 | 4,390.00 | 4,390.00 | 9.75% | 118,503 |
| Jan 7, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 14.29% | 4,217 |
| Jan 6, 2026 | 3,500.00 | 3,600.00 | 3,200.00 | 3,500.00 | 3,500.00 | 10.76% | 4,852 |
| Jan 5, 2026 | 3,160.00 | 3,200.00 | 3,100.00 | 3,160.00 | 3,160.00 | 3.95% | 8,472 |
| Jan 2, 2026 | 3,040.00 | 3,100.00 | 2,730.00 | 3,040.00 | 3,040.00 | 12.18% | 1,523 |
| Dec 31, 2025 | 2,710.00 | 2,730.00 | 2,510.00 | 2,710.00 | 2,710.00 | 13.87% | 1,241 |
| Dec 30, 2025 | 2,380.00 | 2,750.00 | 2,350.00 | 2,380.00 | 2,380.00 | -1.24% | 1,770 |
| Dec 29, 2025 | 2,410.00 | 2,450.00 | 2,290.00 | 2,410.00 | 2,410.00 | 0.84% | 7,571 |
| Dec 24, 2025 | 2,390.00 | 2,410.00 | 2,390.00 | 2,390.00 | 2,390.00 | 3.02% | 3,315 |
| Dec 23, 2025 | 2,320.00 | 2,390.00 | 2,200.00 | 2,320.00 | 2,320.00 | -2.52% | 4,495 |
| Dec 22, 2025 | 2,380.00 | 2,390.00 | 2,310.00 | 2,380.00 | 2,380.00 | -0.83% | 1,087 |
| Dec 19, 2025 | 2,400.00 | 2,400.00 | 2,390.00 | 2,400.00 | 2,400.00 | 0.42% | 3,607 |
| Dec 18, 2025 | 2,390.00 | 2,400.00 | 2,310.00 | 2,390.00 | 2,390.00 | 3.46% | 1,240 |
| Dec 17, 2025 | 2,310.00 | 2,400.00 | 2,300.00 | 2,310.00 | 2,310.00 | 0.87% | 1,648 |
| Dec 16, 2025 | 2,290.00 | 2,300.00 | 2,200.00 | 2,290.00 | 2,290.00 | 3.62% | 1,739 |