ABSA BANK OF BOTSWANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 806,134 |
| 2026-10-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-10-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-10-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-10-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-10-08 | 7.830 | 7.850 | 7.830 | 7.850 | 7.850 | 1,007 |
| 2026-10-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-06 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 200 |
| 2026-10-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-09-29 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 3,940 |
| 2026-09-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 165,202 |
| 2026-09-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 80,269 |
| 2026-09-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 803,924 |
| 2026-09-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 500 |
| 2026-09-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-09-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,985 |
| 2026-09-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 15,983 |
| 2026-09-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 242,456 |
| 2026-09-16 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 517,222 |
| 2026-09-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 10,000 |
| 2026-09-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-09-11 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 280,485 |
| 2026-09-10 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-09-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 887 |
| 2026-09-08 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 204,847 |
| 2026-09-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 3,000 |
| 2026-09-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 142,378 |
| 2026-09-03 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 122,059 |
| 2026-09-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 500 |
| 2026-09-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-08-31 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-08-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-08-27 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-08-26 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 166,304 |
| 2026-08-25 | 7.820 | 7.830 | 7.820 | 7.830 | 7.830 | 7,405 |
| 2026-08-24 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 386,688 |
| 2026-08-21 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-08-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-08-19 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-08-18 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 13,100 |
| 2026-08-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-08-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-08-13 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 5,160 |
| 2026-08-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 217,512 |
| 2026-08-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 32,258 |
| 2026-08-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-07 | 7.730 | 7.750 | 7.730 | 7.750 | 7.750 | 10,504 |
| 2026-08-06 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2026-08-05 | 7.700 | 7.730 | 7.700 | 7.730 | 7.730 | 1,294 |
| 2026-08-04 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 14,155 |
| 2026-08-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,752 |
| 2026-07-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 300 |
| 2026-07-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 7,300 |
| 2026-07-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
Page 1 of 9 · 521 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BWP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.