ABSA BANK OF BOTSWANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,000 |
| 2025-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,387 |
| 2025-07-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 77,000 |
| 2025-07-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-23 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 16,749 |
| 2025-07-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2025-07-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-07-09 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 6,711,868 |
| 2025-07-08 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2025-07-07 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2025-07-04 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 714 |
| 2025-07-03 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2,896 |
| 2025-07-02 | 7.150 | 7.160 | 7.150 | 7.160 | 7.160 | 3,084 |
| 2025-06-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-06-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-06-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-06-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 217 |
| 2025-06-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 11,978 |
| 2025-06-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-06-20 | 7.140 | 7.150 | 7.140 | 7.150 | 7.150 | 11,196 |
| 2025-06-19 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-06-18 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-06-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 417,114 |
| 2025-06-16 | 7.130 | 7.140 | 7.130 | 7.140 | 7.140 | 1,430 |
| 2025-06-13 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2025-06-12 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2025-06-11 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 8,661,788 |
| 2025-06-10 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 1,273 |
| 2025-06-09 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 36,549,493 |
| 2025-06-06 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 250 |
| 2025-06-05 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2025-06-04 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 699 |
| 2025-06-03 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2025-06-02 | 7.120 | 7.130 | 7.120 | 7.130 | 7.130 | 1,403 |
| 2025-05-30 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-05-28 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 10,200 |
| 2025-05-27 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 2,500 |
| 2025-05-26 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 452 |
| 2025-05-23 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2025-05-22 | 7.110 | 7.120 | 7.110 | 7.120 | 7.120 | 2,940 |
| 2025-05-21 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 10,297 |
| 2025-05-20 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 7,609 |
| 2025-05-19 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-05-16 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-05-15 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 300,000 |
| 2025-05-14 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-05-13 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 373 |
| 2025-05-12 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2,000 |
| 2025-05-09 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 640 |
| 2025-05-08 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-05-07 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 100 |
| 2025-05-06 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 10,000 |
| 2025-05-05 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-05-02 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 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.