ABSA BANK OF BOTSWANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2026-01-21 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2026-01-20 | 7.620 | 7.630 | 7.620 | 7.630 | 7.630 | 3,000 |
| 2026-01-19 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 4,899 |
| 2026-01-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-15 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-14 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 50,693 |
| 2026-01-13 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-12 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-08 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-07 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-06 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-01-05 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-12-31 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-12-30 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 10,709 |
| 2025-12-29 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-12-24 | 7.600 | 7.620 | 7.600 | 7.620 | 7.620 | 1,162 |
| 2025-12-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 34,466 |
| 2025-12-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 46,365 |
| 2025-12-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,400 |
| 2025-12-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2025-12-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-12-04 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 3,060 |
| 2025-12-03 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 97,231 |
| 2025-12-02 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-12-01 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-28 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 37,389 |
| 2025-11-26 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 675 |
| 2025-11-25 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-21 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-20 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-19 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 595 |
| 2025-11-18 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 3,980 |
| 2025-11-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-14 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-13 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 403 |
| 2025-11-12 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 23,461 |
| 2025-11-11 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 23,930 |
| 2025-11-10 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-07 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 10,000 |
| 2025-11-06 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-05 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-04 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-11-03 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-10-31 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 20,000 |
| 2025-10-30 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-10-29 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2025-10-28 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 525 |
| 2025-10-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
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.