NMB Bank Plc (DAR:NMB)
Tanzania
· Delayed Price · Currency is TZS 8,030.00
-70.00 (-0.86%)
At close: Dec 5, 2025
NMB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,030.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.86% | 5,096 |
| Dec 4, 2025 | 8,100.00 | 8,130.00 | 8,070.00 | 8,100.00 | 8,100.00 | 0.50% | 38,304 |
| Dec 3, 2025 | 8,060.00 | 8,130.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.37% | 5,024 |
| Dec 2, 2025 | 8,090.00 | 8,130.00 | 8,030.00 | 8,090.00 | 8,090.00 | 0.25% | 97,429 |
| Dec 1, 2025 | 8,070.00 | 8,100.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.50% | 52,994 |
| Nov 28, 2025 | 8,030.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.74% | 87,534 |
| Nov 27, 2025 | 8,090.00 | 8,100.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.00% | 134,325 |
| Nov 26, 2025 | 8,010.00 | 8,100.00 | 7,960.00 | 8,010.00 | 8,010.00 | -0.87% | 54,087 |
| Nov 25, 2025 | 8,080.00 | 8,120.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.49% | 190,241 |
| Nov 24, 2025 | 8,120.00 | 8,130.00 | 8,100.00 | 8,120.00 | 8,120.00 | - | 105,523 |
| Nov 21, 2025 | 8,120.00 | 8,140.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.25% | 213,360 |
| Nov 20, 2025 | 8,140.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | - | 2,345 |
| Nov 19, 2025 | 8,140.00 | 8,140.00 | 8,130.00 | 8,140.00 | 8,140.00 | 0.12% | 3,658 |
| Nov 18, 2025 | 8,130.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | - | 6,242 |
| Nov 17, 2025 | 8,130.00 | 8,140.00 | 8,120.00 | 8,130.00 | 8,130.00 | - | 9,182 |
| 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 |
| 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 | - | - |