Skip to main content
Mkombozi Commercial Bank Plc (DAR:MKCB)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
4,450.00
-140.00 (-3.05%)
At close: Mar 6, 2026

Mkombozi Commercial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,450.005,000.004,140.004,450.004,450.00-3.05%5,347
Mar 5, 20264,590.005,000.004,420.004,590.004,590.00-7.83%882
Mar 4, 20264,980.005,080.004,500.004,980.004,980.00-1.78%3,160
Mar 3, 20265,070.005,100.004,540.005,070.005,070.00-0.59%4,204
Mar 2, 20265,100.005,290.005,020.005,100.005,100.00-4.49%7,423
Feb 27, 20265,340.005,500.005,080.005,340.005,340.000.38%6,274
Feb 26, 20265,320.005,600.005,020.005,320.005,320.008.79%6,396
Feb 23, 20264,890.005,080.004,800.004,890.004,890.00-0.81%2,736
Feb 20, 20264,930.005,080.004,800.004,930.004,930.00-4.46%4,180
Feb 19, 20265,160.005,300.004,900.005,160.005,160.001.57%5,078
Feb 18, 20265,080.005,340.004,650.005,080.005,080.004.96%8,125
Feb 17, 20264,840.005,000.004,600.004,840.004,840.00-6.20%9,189
Feb 16, 20265,160.005,500.004,910.005,160.005,160.00-2.82%8,989
Feb 13, 20265,310.005,400.004,910.005,310.005,310.00-0.38%13,462
Feb 12, 20265,330.005,500.004,910.005,330.005,330.009.67%24,484
Feb 11, 20264,860.004,910.004,500.004,860.004,860.0013.82%6,665
Feb 10, 20264,270.004,400.004,250.004,270.004,270.000.47%17,993
Feb 9, 20264,250.004,250.004,200.004,250.004,250.0014.86%7,908
Feb 6, 20263,700.004,240.003,660.003,700.003,700.000.27%34,394
Feb 5, 20263,690.003,700.003,600.003,690.003,690.002.50%52,655
Feb 4, 20263,600.003,700.003,500.003,600.003,600.004.35%13,564
Feb 3, 20263,450.003,700.003,210.003,450.003,450.00-4.70%23,738
Feb 2, 20263,620.003,700.003,200.003,620.003,620.00-2.43%13,861
Jan 30, 20263,710.003,800.003,490.003,710.003,710.00-4,778
Jan 29, 20263,710.003,900.003,400.003,710.003,710.00-6.08%3,528
Jan 28, 20263,950.004,100.003,850.003,950.003,950.00-5.73%3,040
Jan 27, 20264,190.004,700.003,900.004,190.004,190.00-15.01%5,471
Jan 26, 20264,930.005,000.004,300.004,930.004,930.00-2,514
Jan 23, 20264,930.005,000.004,300.004,930.004,930.00-1.60%2,514
Jan 22, 20265,010.005,300.004,300.005,010.005,010.000.20%4,376
Jan 21, 20265,000.005,380.004,800.005,000.005,000.00-7.06%5,358
Jan 20, 20265,380.005,450.004,800.005,380.005,380.00-2.18%6,817
Jan 19, 20265,500.005,500.005,400.005,500.005,500.00-13,681
Jan 16, 20265,500.005,500.005,400.005,500.005,500.000.73%6,490
Jan 15, 20265,460.005,500.005,300.005,460.005,460.001.30%10,127
Jan 14, 20265,390.005,500.005,250.005,390.005,390.002.47%10,951
Jan 13, 20265,260.005,620.004,900.005,260.005,260.007.57%129,906
Jan 9, 20264,890.005,000.004,600.004,890.004,890.0011.39%23,622
Jan 8, 20264,390.004,600.004,000.004,390.004,390.009.75%118,503
Jan 7, 20264,000.004,000.003,700.004,000.004,000.0014.29%4,217
Jan 6, 20263,500.003,600.003,200.003,500.003,500.0010.76%4,852
Jan 5, 20263,160.003,200.003,100.003,160.003,160.003.95%8,472
Jan 2, 20263,040.003,100.002,730.003,040.003,040.0012.18%1,523
Dec 31, 20252,710.002,730.002,510.002,710.002,710.0013.87%1,241
Dec 30, 20252,380.002,750.002,350.002,380.002,380.00-1.24%1,770
Dec 29, 20252,410.002,450.002,290.002,410.002,410.000.84%7,571
Dec 24, 20252,390.002,410.002,390.002,390.002,390.003.02%3,315
Dec 23, 20252,320.002,390.002,200.002,320.002,320.00-2.52%4,495
Dec 22, 20252,380.002,390.002,310.002,380.002,380.00-0.83%1,087
Dec 19, 20252,400.002,400.002,390.002,400.002,400.000.42%3,607
Dec 18, 20252,390.002,400.002,310.002,390.002,390.003.46%1,240
Dec 17, 20252,310.002,400.002,300.002,310.002,310.000.87%1,648
Dec 16, 20252,290.002,300.002,200.002,290.002,290.003.62%1,739
Dec 15, 20252,210.002,300.002,050.002,210.002,210.000.91%2,435
Dec 12, 20252,190.002,300.002,100.002,190.002,190.004.78%1,430
Dec 11, 20252,090.002,300.002,090.002,090.002,090.00-5.00%2,689
Dec 10, 20252,200.002,300.002,100.002,200.002,200.00-4.35%2,928
Dec 8, 20252,300.002,300.002,150.002,300.002,300.006.98%899
Dec 5, 20252,150.002,300.002,000.002,150.002,150.00-6,463
Dec 4, 20252,150.002,300.002,100.002,150.002,150.000.47%6,448
Dec 3, 20252,140.002,300.002,100.002,140.002,140.00-6.96%1,464
Dec 2, 20252,300.002,400.002,300.002,300.002,300.00-1,475
Dec 1, 20252,300.002,300.002,100.002,300.002,300.0015.00%872
Nov 28, 20252,000.002,300.002,000.002,000.002,000.00-189
Nov 27, 20252,000.002,390.002,000.002,000.002,000.00-4.31%8,486
Nov 26, 20252,090.002,390.002,000.002,090.002,090.00-9.52%3,402
Nov 25, 20252,310.002,360.002,270.002,310.002,310.00-0.86%510
Nov 24, 20252,330.002,400.002,200.002,330.002,330.001.30%1,461
Nov 21, 20252,300.002,300.002,270.002,300.002,300.00-1,135
Nov 20, 20252,300.002,400.002,300.002,300.002,300.001.32%820
Nov 19, 20252,270.002,270.002,270.002,270.002,270.00-190
Nov 18, 20252,270.002,550.002,210.002,270.002,270.00-10.98%3,103
Nov 17, 20252,550.002,550.002,400.002,550.002,550.00-485
Nov 14, 20252,550.002,550.002,300.002,550.002,550.003.66%1,403
Nov 13, 20252,460.002,550.002,200.002,460.002,460.006.03%2,132
Nov 12, 20252,320.002,550.002,200.002,320.002,320.00-8.66%1,896
Nov 11, 20252,540.002,800.002,500.002,540.002,540.00-8.63%2,848
Nov 10, 20252,780.002,820.002,600.002,780.002,780.00-0.36%2,418
Nov 7, 20252,790.002,820.002,600.002,790.002,790.00-0.71%4,302
Nov 6, 20252,810.002,820.002,600.002,810.002,810.008.08%1,433
Nov 5, 20252,600.002,800.002,590.002,600.002,600.00-1,010
Nov 4, 20252,600.002,600.002,510.002,600.002,600.003.17%691
Oct 30, 20252,520.002,520.002,520.002,520.002,520.000.40%721
Oct 28, 20252,510.002,510.002,300.002,510.002,510.0014.09%12,816
Oct 27, 20252,200.002,200.002,200.002,200.002,200.00-221
Oct 24, 20252,200.002,200.002,200.002,200.002,200.00-55
Oct 23, 20252,200.002,400.002,200.002,200.002,200.00-963
Oct 22, 20252,200.002,400.002,200.002,200.002,200.00-3.08%2,435
Oct 21, 20252,270.002,400.002,150.002,270.002,270.00-2.16%2,190
Oct 20, 20252,320.002,400.002,200.002,320.002,320.00-3.33%2,855
Oct 17, 20252,400.002,400.002,200.002,400.002,400.00-529
Oct 16, 20252,400.002,490.002,400.002,400.002,400.009.09%2,370
Oct 15, 20252,200.002,400.002,200.002,200.002,200.004.27%597
Oct 13, 20252,110.002,110.002,110.002,110.002,110.00-35
Oct 10, 20252,110.002,200.001,990.002,110.002,110.00-4.09%9,312
Oct 9, 20252,200.002,200.002,190.002,200.002,200.000.46%1,061
Oct 8, 20252,190.002,200.002,000.002,190.002,190.00-6,396
Oct 7, 20252,190.002,250.002,000.002,190.002,190.0010.05%1,881
Oct 6, 20251,990.001,990.001,990.001,990.001,990.00-270
Oct 3, 20251,990.002,250.001,990.001,990.001,990.00-692