NMB Bank Plc (DAR:NMB)
Tanzania · Delayed Price · Currency is TZS 14,610
-220 (-1.48%)
At close: Mar 4, 2026
NMB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14,610.00 | 14,800.00 | 14,540.00 | 14,610.00 | 14,610.00 | -1.48% | 36,418 |
| Mar 3, 2026 | 14,830.00 | 15,010.00 | 14,550.00 | 14,830.00 | 14,830.00 | -0.07% | 30,093 |
| Mar 2, 2026 | 14,840.00 | 14,850.00 | 14,760.00 | 14,840.00 | 14,840.00 | 1.92% | 42,962 |
| Feb 27, 2026 | 14,560.00 | 14,760.00 | 14,480.00 | 14,560.00 | 14,560.00 | 0.55% | 215,590 |
| Feb 26, 2026 | 14,480.00 | 14,580.00 | 14,290.00 | 14,480.00 | 14,480.00 | 1.26% | 66,889 |
| Feb 23, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2.00% | 340,135 |
| Feb 20, 2026 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 1.96% | 495,724 |
| Feb 19, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1.93% | 131,371 |
| Feb 18, 2026 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1.97% | 2,143 |
| Feb 17, 2026 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 1.93% | 29,300 |
| Feb 16, 2026 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 1.96% | 311,472 |
| Feb 13, 2026 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 1.92% | 303,280 |
| Feb 12, 2026 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1.96% | 24,058 |
| Feb 11, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2.00% | 9,425 |
| Feb 10, 2026 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 1.95% | 10,493 |
| Feb 9, 2026 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 1.99% | 4,936 |
| Feb 6, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1.94% | 4,706 |
| Feb 5, 2026 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 1.98% | 464,926 |
| Feb 4, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 1.93% | 8,298 |
| Feb 3, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.96% | 3,212 |
| Feb 2, 2026 | 10,690.00 | 10,730.00 | 10,350.00 | 10,690.00 | 10,690.00 | 1.62% | 21,321 |
| Jan 30, 2026 | 10,520.00 | 10,530.00 | 10,360.00 | 10,520.00 | 10,520.00 | 1.84% | 582,840 |
| Jan 29, 2026 | 10,330.00 | 10,350.00 | 10,150.00 | 10,330.00 | 10,330.00 | 1.77% | 204,837 |
| Jan 28, 2026 | 10,150.00 | 10,150.00 | 10,020.00 | 10,150.00 | 10,150.00 | 1.91% | 3,085 |
| Jan 27, 2026 | 9,960.00 | 10,020.00 | 9,860.00 | 9,960.00 | 9,960.00 | 3.00% | 27,231 |
| Jan 26, 2026 | 9,670.00 | 9,710.00 | 9,520.00 | 9,670.00 | 9,670.00 | - | 5,431 |
| Jan 23, 2026 | 9,670.00 | 9,710.00 | 9,520.00 | 9,670.00 | 9,670.00 | 1.58% | 5,431 |
| Jan 22, 2026 | 9,520.00 | 9,590.00 | 9,470.00 | 9,520.00 | 9,520.00 | 1.17% | 4,991 |
| Jan 21, 2026 | 9,410.00 | 9,470.00 | 9,260.00 | 9,410.00 | 9,410.00 | 1.18% | 4,830 |
| Jan 20, 2026 | 9,300.00 | 9,400.00 | 9,260.00 | 9,300.00 | 9,300.00 | 0.54% | 981,439 |
| Jan 19, 2026 | 9,250.00 | 9,300.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.43% | 14,010 |
| Jan 16, 2026 | 9,120.00 | 9,230.00 | 9,070.00 | 9,120.00 | 9,120.00 | 0.77% | 5,888 |
| Jan 15, 2026 | 9,050.00 | 9,080.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 226 |
| Jan 14, 2026 | 9,050.00 | 9,100.00 | 9,040.00 | 9,050.00 | 9,050.00 | -0.11% | 10,735 |
| Jan 13, 2026 | 9,060.00 | 9,100.00 | 9,020.00 | 9,060.00 | 9,060.00 | 0.11% | 31,725 |
| Jan 9, 2026 | 9,050.00 | 9,060.00 | 8,960.00 | 9,050.00 | 9,050.00 | -0.11% | 12,776 |
| Jan 8, 2026 | 9,060.00 | 9,100.00 | 9,050.00 | 9,060.00 | 9,060.00 | 0.11% | 27,292 |
| Jan 7, 2026 | 9,050.00 | 9,060.00 | 8,900.00 | 9,050.00 | 9,050.00 | 2.96% | 29,005 |
| Jan 6, 2026 | 8,790.00 | 8,900.00 | 8,700.00 | 8,790.00 | 8,790.00 | 1.50% | 70,584 |
| Jan 5, 2026 | 8,660.00 | 8,700.00 | 8,570.00 | 8,660.00 | 8,660.00 | 0.81% | 1,418 |
| Jan 2, 2026 | 8,590.00 | 8,600.00 | 8,500.00 | 8,590.00 | 8,590.00 | 2.14% | 1,839 |
| Dec 31, 2025 | 8,410.00 | 8,570.00 | 8,400.00 | 8,410.00 | 8,410.00 | - | 10,043 |
| Dec 30, 2025 | 8,410.00 | 8,500.00 | 8,390.00 | 8,410.00 | 8,410.00 | 0.24% | 11,331 |
| Dec 29, 2025 | 8,390.00 | 8,500.00 | 8,300.00 | 8,390.00 | 8,390.00 | 0.60% | 5,396 |
| Dec 24, 2025 | 8,340.00 | 8,360.00 | 8,250.00 | 8,340.00 | 8,340.00 | -0.24% | 8,030 |
| Dec 23, 2025 | 8,360.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.71% | 5,496 |
| Dec 22, 2025 | 8,420.00 | 8,600.00 | 8,380.00 | 8,420.00 | 8,420.00 | 0.36% | 3,249 |
| Dec 19, 2025 | 8,390.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,390.00 | 0.12% | 203,014 |
| Dec 18, 2025 | 8,380.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,380.00 | 0.36% | 2,458 |
| Dec 17, 2025 | 8,350.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.83% | 200,286 |