NBS BANK LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	143.57	150.01	143.57	150.00	150.00	153,352
2024-08-13	150.71	150.71	140.00	143.57	143.57	162,803
2024-08-12	151.42	151.42	150.00	150.71	150.71	113,331
2024-08-09	151.44	151.44	151.42	151.42	151.42	11,425
2024-08-08	151.44	151.44	151.43	151.44	151.44	156,345
2024-08-07	151.46	151.46	151.44	151.44	151.44	27,369
2024-08-06	151.48	151.48	151.46	151.46	151.46	7,728
2024-08-05	151.49	151.49	151.48	151.48	151.48	11,806
2024-08-02	151.69	151.69	151.48	151.49	151.49	443,337
2024-08-01	152.26	152.26	151.50	151.69	151.69	36,468
2024-07-31	152.27	152.27	152.26	152.26	152.26	19,741
2024-07-30	152.27	152.27	152.26	152.27	152.27	258,594
2024-07-29	152.27	152.27	152.27	152.27	152.27	80,232
2024-07-26	152.27	152.27	152.27	152.27	152.27	115,026
2024-07-25	152.27	152.27	152.27	152.27	152.27	71,742
2024-07-24	152.27	152.27	152.27	152.27	152.27	28,782
2024-07-23	152.27	152.27	152.26	152.27	152.27	88,204
2024-07-22	152.28	152.28	152.27	152.27	152.27	285,822
2024-07-19	152.28	152.28	152.27	152.28	152.28	5,311,977
2024-07-18	132.42	152.28	132.42	152.28	152.28	70,300
2024-07-17	130.84	132.42	130.84	132.42	132.42	220,000
2024-07-16	115.14	132.40	115.14	130.84	130.84	44,893
2024-07-15	115.14	115.14	115.14	115.14	115.14	0
2024-07-12	100.12	115.14	100.12	115.14	115.14	5,000
2024-07-11	100.12	100.12	100.12	100.12	100.12	0
2024-07-10	100.10	110.05	100.10	100.12	100.12	4,011,000
2024-07-09	100.11	100.11	100.10	100.10	100.10	13,859
2024-07-05	100.11	100.11	100.11	100.11	100.11	1,225,141
2024-07-04	100.09	100.11	100.09	100.11	100.11	314,966
2024-07-03	100.06	100.09	100.06	100.09	100.09	218,558
2024-07-02	90.530	100.06	90.530	100.06	100.06	106,325
2024-07-01	90.530	90.530	90.530	90.530	90.530	0
2024-06-28	90.470	90.530	90.470	90.530	90.530	350,000
2024-06-27	89.990	90.500	89.990	90.470	90.470	30,265
2024-06-26	89.990	89.990	89.990	89.990	89.990	104,946
2024-06-25	89.990	89.990	89.980	89.990	89.990	827,910
2024-06-24	89.990	89.990	89.990	89.990	89.990	6,334
2024-06-21	89.990	89.990	89.990	89.990	89.990	127,793
2024-06-20	89.990	89.990	89.990	89.990	89.990	132,079
2024-06-19	89.990	89.990	89.990	89.990	89.990	85,913
2024-06-18	89.990	89.990	89.990	89.990	89.990	29,626
2024-06-14	89.990	89.990	89.990	89.990	89.990	0
2024-06-13	90.030	90.030	89.990	89.990	89.990	7,111
2024-06-12	90.000	90.770	90.000	90.030	90.030	189,490
2024-06-11	90.770	90.770	90.000	90.000	90.000	275,514
2024-06-10	90.770	90.770	90.770	90.770	90.770	21,769
2024-06-07	90.760	90.770	90.760	90.770	90.770	34,917
2024-06-06	90.770	90.770	90.760	90.760	90.760	262,821
2024-06-05	90.780	90.780	90.770	90.770	90.770	272,727
2024-06-04	90.780	90.780	90.780	90.780	90.780	3,793
2024-06-03	90.790	90.790	90.780	90.780	90.780	5,425
2024-05-31	90.800	90.800	90.790	90.790	90.790	52,601
2024-05-30	90.810	90.810	90.800	90.800	90.800	347,086
2024-05-29	90.820	90.820	90.800	90.810	90.810	2,377,871
2024-05-28	90.710	90.820	90.710	90.820	90.820	668,862
2024-05-27	90.710	90.710	90.710	90.710	90.710	5,100,346
2024-05-24	90.700	90.710	90.700	90.710	90.710	11,538
2024-05-23	90.700	90.700	90.700	90.700	90.700	1,545,570
2024-05-22	90.700	90.700	90.700	90.700	90.700	6,024,109
2024-05-21	90.710	90.710	90.700	90.700	90.700	5,457

← NewerPage 10 of 21 · 1,243 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.