NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 621.73 | 621.73 | 621.66 | 621.70 | 621.70 | 13,292 |
| 2026-10-13 | 621.77 | 621.77 | 621.72 | 621.73 | 621.73 | 2,437 |
| 2026-10-12 | 621.83 | 621.83 | 621.76 | 621.77 | 621.77 | 657 |
| 2026-10-09 | 621.90 | 621.90 | 621.80 | 621.83 | 621.83 | 3,169 |
| 2026-10-08 | 621.92 | 621.92 | 621.90 | 621.90 | 621.90 | 418 |
| 2026-10-07 | 622.39 | 622.39 | 621.91 | 621.92 | 621.92 | 1,228 |
| 2026-10-06 | 623.61 | 623.61 | 621.94 | 622.39 | 622.39 | 6,991 |
| 2026-10-05 | 628.61 | 628.61 | 622.98 | 623.61 | 623.61 | 22,833 |
| 2026-10-02 | 628.64 | 628.64 | 628.60 | 628.61 | 628.61 | 3,338 |
| 2026-10-01 | 628.67 | 628.67 | 628.63 | 628.64 | 628.64 | 4,173 |
| 2026-09-30 | 628.71 | 628.71 | 628.67 | 628.67 | 628.67 | 1,181 |
| 2026-09-29 | 628.77 | 628.77 | 628.69 | 628.71 | 628.71 | 1,517 |
| 2026-09-28 | 595.82 | 628.78 | 595.82 | 628.77 | 628.77 | 3,459 |
| 2026-09-25 | 628.86 | 628.86 | 590.00 | 595.82 | 595.82 | 21,173 |
| 2026-09-24 | 628.95 | 628.95 | 628.86 | 628.86 | 628.86 | 370 |
| 2026-09-23 | 628.97 | 628.97 | 628.90 | 628.95 | 628.95 | 4,334 |
| 2026-09-22 | 628.98 | 628.98 | 628.96 | 628.97 | 628.97 | 7,911 |
| 2026-09-21 | 629.92 | 629.92 | 628.98 | 628.98 | 628.98 | 5,845 |
| 2026-09-18 | 629.96 | 629.96 | 629.91 | 629.92 | 629.92 | 224 |
| 2026-09-17 | 631.05 | 631.05 | 629.94 | 629.96 | 629.96 | 4,660 |
| 2026-09-16 | 632.91 | 632.91 | 629.99 | 631.05 | 631.05 | 2,296 |
| 2026-09-15 | 632.95 | 632.95 | 632.90 | 632.91 | 632.91 | 1,147 |
| 2026-09-14 | 633.45 | 633.45 | 632.92 | 632.95 | 632.95 | 2,232 |
| 2026-09-11 | 633.49 | 633.49 | 633.44 | 633.45 | 633.45 | 1,000,886 |
| 2026-09-10 | 633.62 | 633.62 | 633.47 | 633.49 | 633.49 | 35,043 |
| 2026-09-09 | 633.70 | 633.70 | 633.61 | 633.62 | 633.62 | 5,931 |
| 2026-09-08 | 633.72 | 633.72 | 633.66 | 633.70 | 633.70 | 19,347 |
| 2026-09-07 | 633.74 | 633.74 | 633.71 | 633.72 | 633.72 | 1,889 |
| 2026-09-04 | 633.76 | 633.76 | 633.74 | 633.74 | 633.74 | 2,054 |
| 2026-09-03 | 633.97 | 633.97 | 633.75 | 633.76 | 633.76 | 6,528 |
| 2026-09-02 | 636.01 | 636.01 | 633.94 | 633.97 | 633.97 | 15,423 |
| 2026-09-01 | 639.71 | 639.71 | 634.99 | 636.01 | 636.01 | 6,002 |
| 2026-08-31 | 639.71 | 639.71 | 639.69 | 639.71 | 639.71 | 4,266 |
| 2026-08-28 | 639.77 | 639.77 | 639.71 | 639.73 | 639.73 | 11,589 |
| 2026-08-27 | 639.81 | 639.81 | 639.76 | 639.77 | 639.77 | 3,089 |
| 2026-08-26 | 639.87 | 639.87 | 639.78 | 639.81 | 639.81 | 25,935 |
| 2026-08-25 | 639.91 | 639.91 | 639.84 | 639.87 | 639.87 | 5,738 |
| 2026-08-24 | 639.97 | 639.97 | 639.89 | 639.91 | 639.91 | 6,872 |
| 2026-08-21 | 649.97 | 649.97 | 639.94 | 639.97 | 639.97 | 24,167 |
| 2026-08-20 | 649.97 | 649.97 | 649.97 | 649.97 | 649.97 | 0 |
| 2026-08-19 | 649.98 | 649.98 | 649.96 | 649.97 | 649.97 | 14,013 |
| 2026-08-18 | 659.63 | 659.63 | 649.98 | 649.98 | 649.98 | 2,192 |
| 2026-08-17 | 659.67 | 659.67 | 659.63 | 659.63 | 659.63 | 739,001 |
| 2026-08-14 | 659.69 | 659.69 | 659.66 | 659.67 | 659.67 | 3,220 |
| 2026-08-13 | 659.72 | 659.72 | 659.67 | 659.69 | 659.69 | 2,599 |
| 2026-08-12 | 659.78 | 659.78 | 659.71 | 659.72 | 659.72 | 4,257 |
| 2026-08-11 | 659.83 | 659.83 | 659.77 | 659.78 | 659.78 | 2,640 |
| 2026-08-10 | 659.86 | 659.86 | 659.83 | 659.83 | 659.83 | 1,259 |
| 2026-08-07 | 659.90 | 659.90 | 659.84 | 659.86 | 659.86 | 2,784 |
| 2026-08-06 | 659.97 | 659.97 | 659.87 | 659.90 | 659.90 | 16,066 |
| 2026-08-05 | 666.99 | 666.99 | 659.95 | 659.97 | 659.97 | 2,048 |
| 2026-08-04 | 669.89 | 669.89 | 659.99 | 666.99 | 666.99 | 30,591 |
| 2026-08-03 | 673.07 | 673.07 | 669.87 | 669.89 | 669.89 | 15,314 |
| 2026-07-31 | 680.85 | 680.85 | 669.96 | 673.07 | 673.07 | 13,130 |
| 2026-07-30 | 688.85 | 688.85 | 679.98 | 680.85 | 680.85 | 3,775 |
| 2026-07-29 | 688.94 | 688.94 | 688.84 | 688.85 | 688.85 | 9,456 |
| 2026-07-28 | 688.98 | 688.98 | 688.89 | 688.94 | 688.94 | 8,449 |
| 2026-07-27 | 689.78 | 689.78 | 688.97 | 688.98 | 688.98 | 465 |
| 2026-07-24 | 689.81 | 689.81 | 689.78 | 689.78 | 689.78 | 7,852 |
| 2026-07-23 | 689.84 | 689.84 | 689.79 | 689.81 | 689.81 | 16,126 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.