Mucoba Bank Plc (DAR:MUCOBA)
Tanzania · Delayed Price · Currency is TZS 410.00
-25.00 (-5.75%)
At close: Dec 24, 2025
Mucoba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | -5.75% | 225 |
| Dec 23, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 359 |
| Dec 22, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 111 |
| Dec 19, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 100 |
| Dec 18, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 2,461 |
| Dec 17, 2025 | 435.00 | 435.00 | 410.00 | 435.00 | 435.00 | - | 66 |
| Dec 16, 2025 | 435.00 | 435.00 | 420.00 | 435.00 | 435.00 | - | 560 |
| Dec 15, 2025 | 435.00 | 435.00 | 420.00 | 435.00 | 435.00 | 6.10% | 11,534 |
| Dec 12, 2025 | 410.00 | 435.00 | 410.00 | 410.00 | 410.00 | 2.50% | 11,605 |
| Dec 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,910 |
| Dec 8, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 9,621 |
| Dec 5, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 4, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 56 |
| Dec 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Nov 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 13 |
| Nov 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 137 |
| Nov 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Nov 25, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 1,560 |
| Nov 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 310 |
| Nov 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 3,577 |
| Nov 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | 190 |
| Nov 19, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 18, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 17, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 28 |
| Nov 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Nov 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 94 |
| Nov 12, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 45 |
| Nov 11, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 194 |
| Nov 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 71 |
| Nov 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 185 |
| Nov 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 110 |
| Oct 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 60 |
| Oct 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 30 |
| Oct 21, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 229 |
| Oct 20, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 95 |
| Oct 17, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 31 |
| Oct 16, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Oct 15, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 113 |
| Oct 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,956 |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 11.76% | 426 |
| Oct 9, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 98 |
| Oct 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 230 |
| Oct 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Oct 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 3, 2025 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | - | 25 |
| Oct 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 30 |