Mucoba Bank Plc (DAR:MUCOBA)
Tanzania
· Delayed Price · Currency is TZS 400.00
0.00 (0.00%)
At close: Dec 5, 2025
Mucoba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 56 |
| Dec 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Dec 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Nov 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 13 |
| Nov 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 137 |
| Nov 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Nov 25, 2025 | 400.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 1,560 |
| Nov 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 310 |
| Nov 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 3,577 |
| Nov 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | 190 |
| Nov 19, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 18, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Nov 17, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 28 |
| Nov 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Nov 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 94 |
| Nov 12, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 45 |
| Nov 11, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 194 |
| Nov 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 71 |
| Nov 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 185 |
| Nov 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 110 |
| Oct 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 60 |
| Oct 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 30 |
| Oct 21, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 229 |
| Oct 20, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 95 |
| Oct 17, 2025 | 380.00 | 420.00 | 380.00 | 380.00 | 380.00 | - | 31 |
| Oct 16, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Oct 15, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 113 |
| Oct 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,956 |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 11.76% | 426 |
| Oct 9, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 98 |
| Oct 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 230 |
| Oct 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Oct 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 3, 2025 | 340.00 | 380.00 | 340.00 | 340.00 | 340.00 | - | 25 |
| Oct 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Oct 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 30 |
| Sep 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 30 |
| Sep 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Sep 26, 2025 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 120 |
| Sep 25, 2025 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 20 |
| Sep 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 9 |
| Sep 15, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 93 |
| Sep 12, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 35 |
| Sep 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Sep 10, 2025 | 340.00 | 400.00 | 340.00 | 340.00 | 340.00 | -15.00% | 305 |
| Sep 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 95 |
| Sep 8, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 390 |
| Sep 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 65 |
| Sep 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 175 |
| Sep 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 40 |
| Sep 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Aug 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Aug 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 70 |
| Aug 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 80 |
| Aug 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 120 |
| Aug 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 246 |
| Aug 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 40 |
| Aug 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 157 |
| Aug 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 80 |
| Aug 18, 2025 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | - | 304 |
| Aug 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 55 |
| Aug 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 738 |
| Aug 13, 2025 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | - | 280 |
| Aug 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 99 |
| Aug 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 55 |
| Aug 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 23 |
| Aug 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 250 |
| Aug 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.44% | 2,720 |
| Aug 1, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 20 |
| Jul 31, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 30 |
| Jul 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 30 |
| Jul 29, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 228 |
| Jul 28, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.50% | 618 |
| Jul 25, 2025 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | - | 20 |
| Jul 24, 2025 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | - | 29 |
| Jul 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,110 |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jul 16, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jul 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Jul 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Jul 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Jul 8, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jul 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 180 |
| Jul 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jul 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 200 |
| Jun 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 16, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 20 |
| Jun 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jun 5, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |