FIRST NATIONAL BANK BOTSWANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 2,231 |
| 2025-04-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 9,420 |
| 2025-04-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-04-25 | 5.150 | 5.160 | 5.150 | 5.160 | 5.160 | 3,268 |
| 2025-04-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,954 |
| 2025-04-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-04-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-04-17 | 5.130 | 5.150 | 5.130 | 5.150 | 5.150 | 63,583 |
| 2025-04-16 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-15 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-14 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 309 |
| 2025-04-11 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,589,500 |
| 2025-04-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 20,000 |
| 2025-04-09 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-08 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-07 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 116,538 |
| 2025-04-04 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-03 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 485 |
| 2025-04-02 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-04-01 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 50,000 |
| 2025-03-31 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-03-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-03-27 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2025-03-26 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,760 |
| 2025-03-25 | 5.120 | 5.130 | 5.120 | 5.130 | 5.130 | 429,001 |
| 2025-03-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,783,154 |
| 2025-03-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,884 |
| 2025-03-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 70,361 |
| 2025-03-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 4,627 |
| 2025-03-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 500 |
| 2025-03-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 233,076 |
| 2025-03-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-03-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 343 |
| 2025-03-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,572 |
| 2025-03-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-03-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-03-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-03-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-03-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 22,210 |
| 2025-03-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 646 |
| 2025-03-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,300 |
| 2025-02-28 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 397,488 |
| 2025-02-26 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,532,081 |
| 2025-02-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,500 |
| 2025-02-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 124 |
| 2025-02-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,263 |
| 2025-02-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 5,168 |
| 2025-02-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-02-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 200 |
| 2025-02-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 172 |
| 2025-02-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 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.