NMB Bank Plc (DAR:NMB)
Tanzania · Delayed Price · Currency is TZS 8,130.00
-20.00 (-0.25%)
At close: Nov 14, 2025
NMB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8,130.00 | 8,140.00 | 8,110.00 | 8,130.00 | 8,130.00 | -0.25% | 8,195 |
| Nov 13, 2025 | 8,150.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,150.00 | 0.37% | 6,862 |
| Nov 12, 2025 | 8,120.00 | 8,150.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.37% | 5,438 |
| Nov 11, 2025 | 8,150.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.12% | 10,676 |
| Nov 10, 2025 | 8,140.00 | 8,150.00 | 8,100.00 | 8,140.00 | 8,140.00 | 1.75% | 4,855 |
| Nov 7, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 58,205 |
| Nov 6, 2025 | 8,000.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.01% | 1,123 |
| Nov 5, 2025 | 7,920.00 | 8,000.00 | 7,900.00 | 7,920.00 | 7,920.00 | 0.25% | 7,111 |
| Nov 4, 2025 | 7,900.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | -1.13% | 2,395 |
| Oct 28, 2025 | 7,990.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,990.00 | 1.91% | 11,567 |
| Oct 27, 2025 | 7,840.00 | 7,950.00 | 7,710.00 | 7,840.00 | 7,840.00 | 0.26% | 8,415 |
| Oct 24, 2025 | 7,820.00 | 7,830.00 | 7,700.00 | 7,820.00 | 7,820.00 | 0.13% | 34,796 |
| Oct 23, 2025 | 7,810.00 | 7,820.00 | 7,780.00 | 7,810.00 | 7,810.00 | - | 27,873 |
| Oct 22, 2025 | 7,810.00 | 7,840.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.13% | 56,730 |
| Oct 21, 2025 | 7,800.00 | 7,820.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.13% | 33,867 |
| Oct 20, 2025 | 7,810.00 | 7,820.00 | 7,800.00 | 7,810.00 | 7,810.00 | - | 43,117 |
| Oct 17, 2025 | 7,810.00 | 7,840.00 | 7,670.00 | 7,810.00 | 7,810.00 | -0.13% | 8,780 |
| Oct 16, 2025 | 7,820.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,820.00 | -0.26% | 66,429 |
| Oct 15, 2025 | 7,840.00 | 7,880.00 | 7,820.00 | 7,840.00 | 7,840.00 | 0.26% | 11,184 |
| Oct 13, 2025 | 7,820.00 | 8,000.00 | 7,730.00 | 7,820.00 | 7,820.00 | -0.76% | 14,402 |
| Oct 10, 2025 | 7,880.00 | 7,880.00 | 7,850.00 | 7,880.00 | 7,880.00 | 1.94% | 4,682 |
| Oct 9, 2025 | 7,730.00 | 7,950.00 | 7,710.00 | 7,730.00 | 7,730.00 | -1.02% | 4,777 |
| Oct 8, 2025 | 7,810.00 | 7,850.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.90% | 7,875 |
| Oct 7, 2025 | 7,740.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.90% | 14,017 |
| Oct 6, 2025 | 7,810.00 | 8,000.00 | 7,750.00 | 7,810.00 | 7,810.00 | -0.51% | 15,898 |
| Oct 3, 2025 | 7,850.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.13% | 6,546 |
| Oct 2, 2025 | 7,860.00 | 7,950.00 | 7,740.00 | 7,860.00 | 7,860.00 | -0.38% | 1,786 |
| Oct 1, 2025 | 7,890.00 | 7,950.00 | 7,870.00 | 7,890.00 | 7,890.00 | -1.13% | 8,008 |
| Sep 30, 2025 | 7,980.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,980.00 | 0.88% | 2,287 |
| Sep 29, 2025 | 7,910.00 | 8,000.00 | 7,810.00 | 7,910.00 | 7,910.00 | 0.13% | 3,609 |
| Sep 26, 2025 | 7,900.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.13% | 9,122 |
| Sep 25, 2025 | 7,890.00 | 8,000.00 | 7,800.00 | 7,890.00 | 7,890.00 | -0.13% | 207,439 |
| Sep 24, 2025 | 7,900.00 | 8,030.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.62% | 76,024 |
| Sep 23, 2025 | 8,030.00 | 8,170.00 | 8,030.00 | 8,030.00 | 8,030.00 | -1.95% | 21,685 |
| Sep 22, 2025 | 8,190.00 | 8,200.00 | 8,170.00 | 8,190.00 | 8,190.00 | 0.24% | 514,058 |
| Sep 19, 2025 | 8,170.00 | 8,200.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.24% | 17,857 |
| Sep 18, 2025 | 8,190.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,190.00 | -1.09% | 17,210 |
| Sep 17, 2025 | 8,280.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | -1.31% | 626,675 |
| Sep 16, 2025 | 8,390.00 | 8,500.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.12% | 39,873 |
| Sep 15, 2025 | 8,400.00 | 8,510.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 12,964 |
| Sep 12, 2025 | 8,500.00 | 8,510.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.12% | 9,191 |
| Sep 11, 2025 | 8,510.00 | 8,580.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.58% | 24,342 |
| Sep 10, 2025 | 8,560.00 | 8,600.00 | 8,550.00 | 8,560.00 | 8,560.00 | 0.47% | 4,660 |
| Sep 9, 2025 | 8,520.00 | 8,600.00 | 8,500.00 | 8,520.00 | 8,520.00 | -0.47% | 14,337 |
| Sep 8, 2025 | 8,560.00 | 8,600.00 | 8,520.00 | 8,560.00 | 8,560.00 | -0.23% | 5,120 |
| 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 |