FIRST NATIONAL BANK BOTSWANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 682,690 |
| 2025-01-31 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 13,654 |
| 2025-01-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,980 |
| 2025-01-28 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 161,356 |
| 2025-01-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 13,002 |
| 2025-01-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,563 |
| 2025-01-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 5,267 |
| 2025-01-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-13 | 5.110 | 5.120 | 5.110 | 5.120 | 5.120 | 1,337 |
| 2025-01-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,039,300 |
| 2025-01-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-01-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 34,701 |
| 2025-01-07 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 6,393 |
| 2025-01-06 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-31 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-30 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-27 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-19 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-18 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-16 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-13 | 5.100 | 5.110 | 5.100 | 5.110 | 5.110 | 1,045 |
| 2024-12-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 218 |
| 2024-12-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-09 | 5.010 | 5.100 | 5.010 | 5.100 | 5.100 | 10,365 |
| 2024-12-06 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-12-05 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2024-12-04 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 2,016 |
| 2024-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-11-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,443 |
| 2024-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-27 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 4,670 |
| 2024-11-26 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 5,691 |
| 2024-11-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3,021 |
| 2024-11-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,749 |
| 2024-11-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 247 |
| 2024-11-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-11-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,034 |
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.