NMB Bank Plc (DAR:NMB)
Tanzania · Delayed Price · Currency is TZS 7,430.00
+30.00 (0.41%)
At close: Aug 1, 2025
NMB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,430.00 | 7,520.00 | 7,330.00 | 7,430.00 | 7,430.00 | 0.41% | 13,510 |
| Jul 31, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,400.00 | 7,400.00 | 0.27% | 2,222 |
| Jul 30, 2025 | 7,380.00 | 7,400.00 | 7,330.00 | 7,380.00 | 7,380.00 | 0.68% | 1,386 |
| Jul 29, 2025 | 7,330.00 | 7,400.00 | 7,330.00 | 7,330.00 | 7,330.00 | - | 13,812 |
| Jul 28, 2025 | 7,330.00 | 7,400.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 3,545 |
| Jul 25, 2025 | 7,320.00 | 7,400.00 | 7,320.00 | 7,320.00 | 7,320.00 | - | 11,352 |
| Jul 24, 2025 | 7,320.00 | 7,360.00 | 7,320.00 | 7,320.00 | 7,320.00 | - | 10,583 |
| Jul 23, 2025 | 7,320.00 | 7,450.00 | 7,320.00 | 7,320.00 | 7,320.00 | -0.54% | 56,971 |
| Jul 22, 2025 | 7,360.00 | 7,450.00 | 7,360.00 | 7,360.00 | 7,360.00 | 0.68% | 23,927 |
| Jul 21, 2025 | 7,310.00 | 7,330.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.14% | 16,367 |
| Jul 18, 2025 | 7,320.00 | 7,330.00 | 7,300.00 | 7,320.00 | 7,320.00 | 0.14% | 9,118 |
| Jul 17, 2025 | 7,310.00 | 7,320.00 | 7,280.00 | 7,310.00 | 7,310.00 | 0.41% | 4,393 |
| Jul 16, 2025 | 7,280.00 | 7,320.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.55% | 14,442 |
| Jul 15, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 1.97% | 1,560 |
| Jul 14, 2025 | 7,100.00 | 7,210.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 93,116 |
| Jul 11, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.72% | 2,001 |
| Jul 10, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | - |
| Jul 9, 2025 | 6,980.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | 1.45% | 2,160 |
| Jul 8, 2025 | 6,880.00 | 6,890.00 | 6,800.00 | 6,880.00 | 6,880.00 | 1.18% | 3,263 |
| Jul 4, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | - |
| Jul 3, 2025 | 6,800.00 | 6,820.00 | 6,750.00 | 6,800.00 | 6,800.00 | - | 32,106 |
| Jul 2, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.74% | 35,420 |
| Jul 1, 2025 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | -0.44% | 7,386 |
| Jun 30, 2025 | 6,780.00 | 6,780.00 | 6,650.00 | 6,780.00 | 6,780.00 | 1.50% | 294 |
| Jun 27, 2025 | 6,680.00 | 6,680.00 | 6,660.00 | 6,680.00 | 6,680.00 | 0.45% | 263 |
| Jun 26, 2025 | 6,650.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.91% | 29,420 |
| Jun 25, 2025 | 6,590.00 | 6,660.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.15% | 107,870 |
| Jun 24, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.46% | 200,414 |
| Jun 23, 2025 | 6,570.00 | 6,600.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.45% | 10,525 |
| Jun 20, 2025 | 6,600.00 | 6,600.00 | 6,510.00 | 6,600.00 | 6,600.00 | 1.38% | 1,377 |
| Jun 19, 2025 | 6,510.00 | 6,600.00 | 6,510.00 | 6,510.00 | 6,510.00 | - | 2,330 |
| Jun 18, 2025 | 6,510.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | - | 49 |
| Jun 17, 2025 | 6,510.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.61% | 12,443 |
| Jun 16, 2025 | 6,550.00 | 6,550.00 | 6,510.00 | 6,550.00 | 6,550.00 | - | 25,454 |
| Jun 13, 2025 | 6,550.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1.39% | 266 |
| Jun 12, 2025 | 6,460.00 | 6,500.00 | 6,460.00 | 6,460.00 | 6,460.00 | -0.62% | 487 |
| Jun 11, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.62% | 580 |
| Jun 10, 2025 | 6,460.00 | 6,500.00 | 6,420.00 | 6,460.00 | 6,460.00 | -0.62% | 54,027 |
| Jun 9, 2025 | 6,500.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.46% | 150,492 |
| Jun 6, 2025 | 6,470.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.62% | 14,024 |
| Jun 5, 2025 | 6,430.00 | 6,450.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 20 |
| Jun 4, 2025 | 6,430.00 | 6,450.00 | 6,420.00 | 6,430.00 | 6,430.00 | 0.16% | 200,161 |
| Jun 3, 2025 | 6,420.00 | 6,420.00 | 6,410.00 | 6,420.00 | 6,420.00 | 1.90% | 2,972 |
| Jun 2, 2025 | 5,871.15 | 6,400.00 | 6,300.00 | 6,300.00 | 5,871.15 | - | 1,338 |
| May 30, 2025 | 5,871.15 | 6,300.00 | 6,300.00 | 6,300.00 | 5,871.15 | 5.00% | 14,901 |
| May 29, 2025 | 5,591.57 | 6,300.00 | 6,000.00 | 6,000.00 | 5,591.57 | - | 3,826 |
| May 28, 2025 | 5,591.57 | 6,300.00 | 6,000.00 | 6,000.00 | 5,591.57 | - | 1,640 |
| May 27, 2025 | 5,591.57 | 6,300.00 | 6,000.00 | 6,000.00 | 5,591.57 | - | 1,102 |
| May 26, 2025 | 5,591.57 | 5,591.57 | 5,591.57 | 6,000.00 | 5,591.57 | - | - |
| May 23, 2025 | 5,591.57 | 6,000.00 | 6,000.00 | 6,000.00 | 5,591.57 | - | 6,680 |