NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	90.720	90.720	90.700	90.710	90.710	9,853
2024-05-17	90.720	90.720	90.720	90.720	90.720	54,470
2024-05-16	90.820	90.820	90.720	90.720	90.720	88,137
2024-05-15	90.720	92.310	90.720	90.820	90.820	48,051
2024-05-13	92.310	92.310	90.720	90.720	90.720	57,961
2024-05-10	90.720	101.82	90.720	92.310	92.310	69,840
2024-05-09	101.83	101.83	90.000	90.720	90.720	262,262
2024-05-08	101.85	101.85	101.80	101.83	101.83	147,237
2024-05-07	101.85	101.85	101.83	101.85	101.85	89,688
2024-05-06	101.85	101.85	101.85	101.85	101.85	664,981
2024-05-03	101.85	101.85	101.85	101.85	101.85	35,208
2024-05-02	101.85	101.85	101.85	101.85	101.85	5,050
2024-04-30	108.98	108.98	100.00	101.85	101.85	1,511,082
2024-04-29	108.99	108.99	108.98	108.98	108.98	16,310
2024-04-26	109.01	109.01	108.99	108.99	108.99	14,585
2024-04-25	109.01	109.01	109.01	109.01	109.01	7,291,147
2024-04-24	109.03	109.03	109.01	109.01	109.01	2,538
2024-04-23	109.02	109.75	109.02	109.03	109.03	106,649
2024-04-22	109.87	109.87	100.00	109.02	109.02	32,508
2024-04-19	109.87	109.87	109.87	109.87	109.87	19,195,170
2024-04-18	109.89	109.90	109.84	109.87	109.87	139,240
2024-04-17	109.89	109.90	109.89	109.89	109.89	151,247
2024-04-16	109.89	109.89	109.89	109.89	109.89	8,986
2024-04-15	109.90	109.90	109.89	109.89	109.89	761,322
2024-04-12	109.90	109.90	109.90	109.90	109.90	1,791
2024-04-10	109.91	109.91	109.90	109.90	109.90	636,632
2024-04-09	109.91	109.91	109.91	109.91	109.91	5,125,969
2024-04-08	109.90	109.91	109.90	109.91	109.91	189,914
2024-04-05	109.89	109.91	109.86	109.90	109.90	461,949
2024-04-04	109.90	109.90	109.89	109.89	109.89	264,436
2024-04-03	109.90	109.90	109.90	109.90	109.90	17,927
2024-04-02	109.90	109.90	109.90	109.90	109.90	10,000
2024-03-28	109.91	109.91	109.90	109.90	109.90	2,613,219
2024-03-27	109.92	109.92	109.91	109.91	109.91	323,481
2024-03-26	109.92	109.92	109.92	109.92	109.92	69,212
2024-03-25	109.92	109.92	109.92	109.92	109.92	0
2024-03-22	109.92	109.92	109.92	109.92	109.92	11,272
2024-03-21	109.92	109.92	109.92	109.92	109.92	4,889
2024-03-20	109.93	109.93	109.92	109.92	109.92	278,755
2024-03-19	109.94	109.94	109.93	109.93	109.93	108,490
2024-03-18	109.94	109.94	109.94	109.94	109.94	160,458
2024-03-15	109.95	109.95	109.94	109.94	109.94	953
2024-03-14	109.95	109.95	109.95	109.95	109.95	1,400
2024-03-13	109.95	109.95	109.95	109.95	109.95	19,720
2024-03-12	109.95	109.95	109.95	109.95	109.95	16,441
2024-03-11	109.96	109.96	109.95	109.95	109.95	13,532
2024-03-08	109.97	109.97	109.96	109.96	109.96	220,856
2024-03-07	109.98	109.98	109.96	109.97	109.97	330,044
2024-03-06	109.99	109.99	109.97	109.98	109.98	199,415
2024-03-05	109.98	110.00	109.97	109.99	109.99	274,283
2024-03-01	109.98	109.98	109.98	109.98	109.98	92
2024-02-29	109.99	109.99	109.98	109.98	109.98	19,777
2024-02-28	110.00	110.00	109.98	109.99	109.99	12,209
2024-02-27	109.99	110.00	109.99	110.00	110.00	1,558
2024-02-26	107.00	110.00	107.00	109.99	109.99	308,233
2024-02-23	107.00	107.00	106.99	107.00	107.00	65,159
2024-02-22	107.00	107.00	107.00	107.00	107.00	4,611
2024-02-21	109.99	109.99	106.99	107.00	107.00	17,228
2024-02-20	109.98	110.00	109.98	109.99	109.99	37,935
2024-02-19	110.00	110.00	109.98	109.98	109.98	3,198

← NewerPage 11 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.