MAENDELEO BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 525.00 | 600.00 | 525.00 | 600.00 | 600.00 | 19,005 |
| 2025-08-01 | 525.00 | 600.00 | 525.00 | 525.00 | 525.00 | 61 |
| 2025-07-31 | 500.00 | 540.00 | 500.00 | 525.00 | 525.00 | 2,108 |
| 2025-07-30 | 500.00 | 540.00 | 500.00 | 500.00 | 500.00 | 17 |
| 2025-07-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-07-28 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 116 |
| 2025-07-25 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 600 |
| 2025-07-24 | 490.00 | 500.00 | 490.00 | 495.00 | 495.00 | 1,686 |
| 2025-07-23 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 843 |
| 2025-07-22 | 495.00 | 500.00 | 480.00 | 490.00 | 490.00 | 5,207 |
| 2025-07-21 | 480.00 | 500.00 | 480.00 | 495.00 | 495.00 | 760 |
| 2025-07-18 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 60 |
| 2025-07-17 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 13,429 |
| 2025-07-16 | 495.00 | 495.00 | 480.00 | 490.00 | 490.00 | 4,819 |
| 2025-07-15 | 500.00 | 520.00 | 490.00 | 495.00 | 495.00 | 37,860 |
| 2025-07-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-07-11 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 202 |
| 2025-07-10 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 6,854 |
| 2025-07-09 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 3,503 |
| 2025-07-08 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 216 |
| 2025-07-04 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 1,419 |
| 2025-07-03 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 10 |
| 2025-07-02 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 118 |
| 2025-07-01 | 485.00 | 495.00 | 480.00 | 480.00 | 480.00 | 8,479 |
| 2025-06-30 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | 5,246 |
| 2025-06-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-06-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-06-25 | 495.00 | 495.00 | 485.00 | 490.00 | 490.00 | 5,230 |
| 2025-06-24 | 485.00 | 500.00 | 485.00 | 495.00 | 495.00 | 1,586 |
| 2025-06-23 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | 15,615 |
| 2025-06-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,888 |
| 2025-06-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3,089 |
| 2025-06-18 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 847 |
| 2025-06-17 | 490.00 | 560.00 | 490.00 | 515.00 | 515.00 | 470 |
| 2025-06-16 | 490.00 | 560.00 | 490.00 | 490.00 | 490.00 | 8 |
| 2025-06-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-06-12 | 485.00 | 540.00 | 485.00 | 490.00 | 490.00 | 1,474 |
| 2025-06-11 | 480.00 | 490.00 | 480.00 | 485.00 | 485.00 | 282 |
| 2025-06-10 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 88 |
| 2025-06-09 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 5,387 |
| 2025-06-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 309 |
| 2025-06-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 89 |
| 2025-06-04 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 10,858 |
| 2025-06-03 | 480.00 | 480.00 | 465.00 | 465.00 | 465.00 | 6,389 |
| 2025-06-02 | 455.00 | 480.00 | 455.00 | 480.00 | 480.00 | 1,233 |
| 2025-05-30 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 2,405 |
| 2025-05-29 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | 1,219 |
| 2025-05-28 | 455.00 | 480.00 | 455.00 | 455.00 | 455.00 | 2,924 |
| 2025-05-27 | 480.00 | 480.00 | 440.00 | 455.00 | 455.00 | 2,483 |
| 2025-05-26 | 480.00 | 520.00 | 480.00 | 480.00 | 480.00 | 1,087 |
| 2025-05-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 173 |
| 2025-05-22 | 440.00 | 480.00 | 440.00 | 480.00 | 480.00 | 1,657 |
| 2025-05-21 | 440.00 | 480.00 | 440.00 | 440.00 | 440.00 | 147 |
| 2025-05-20 | 440.00 | 480.00 | 440.00 | 440.00 | 440.00 | 55 |
| 2025-05-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 138 |
| 2025-05-16 | 400.00 | 440.00 | 400.00 | 440.00 | 440.00 | 4,138 |
| 2025-05-15 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | 70 |
| 2025-05-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-05-13 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | 338 |
| 2025-05-12 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | 60 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.