NMB Bank Plc (DAR:NMB)
Tanzania · Delayed Price · Currency is TZS 8,580.00
+70.00 (0.82%)
At close: Sep 4, 2025
NMB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8,580.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,580.00 | 0.82% | 2,457 |
| Sep 3, 2025 | 8,510.00 | 8,600.00 | 8,490.00 | 8,510.00 | 8,510.00 | 0.24% | 10,938 |
| Sep 2, 2025 | 8,490.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.59% | 13,407 |
| Sep 1, 2025 | 8,440.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,440.00 | 0.36% | 6,008 |
| Aug 29, 2025 | 8,410.00 | 8,500.00 | 8,350.00 | 8,410.00 | 8,410.00 | 0.84% | 2,109 |
| Aug 28, 2025 | 8,340.00 | 8,350.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 1,362 |
| Aug 27, 2025 | 8,340.00 | 8,350.00 | 8,310.00 | 8,340.00 | 8,340.00 | 0.24% | 53,592 |
| Aug 26, 2025 | 8,320.00 | 8,390.00 | 8,210.00 | 8,320.00 | 8,320.00 | 1.09% | 114,712 |
| Aug 25, 2025 | 8,230.00 | 8,470.00 | 8,210.00 | 8,230.00 | 8,230.00 | -0.96% | 253,228 |
| Aug 22, 2025 | 8,310.00 | 8,390.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.97% | 19,200 |
| Aug 21, 2025 | 8,230.00 | 8,300.00 | 8,230.00 | 8,230.00 | 8,230.00 | 0.98% | 37,149 |
| Aug 20, 2025 | 8,150.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.12% | 144,772 |
| Aug 19, 2025 | 8,140.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 1.12% | 6,183 |
| Aug 18, 2025 | 8,050.00 | 8,170.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.37% | 19,990 |
| Aug 15, 2025 | 8,020.00 | 8,020.00 | 7,920.00 | 8,020.00 | 8,020.00 | 1.91% | 2,079 |
| Aug 14, 2025 | 7,870.00 | 7,920.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.90% | 105,482 |
| Aug 13, 2025 | 7,800.00 | 7,830.00 | 7,730.00 | 7,800.00 | 7,800.00 | 0.91% | 7,072 |
| Aug 12, 2025 | 7,730.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1.05% | 56,105 |
| Aug 11, 2025 | 7,650.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1.32% | 1,171 |
| Aug 7, 2025 | 7,550.00 | 7,550.00 | 7,510.00 | 7,550.00 | 7,550.00 | 0.27% | 1,906 |
| Aug 6, 2025 | 7,530.00 | 7,550.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.13% | 38,573 |
| Aug 5, 2025 | 7,520.00 | 7,520.00 | 7,500.00 | 7,520.00 | 7,520.00 | - | 22,830 |
| Aug 4, 2025 | 7,520.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,520.00 | 1.21% | 14,336 |
| 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 |