NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 110.00 | 110.00 | 109.99 | 110.00 | 110.00 | 108,914 |
| 2024-02-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 37,545 |
| 2024-02-14 | 110.37 | 110.37 | 110.00 | 110.00 | 110.00 | 50,855 |
| 2024-02-13 | 114.96 | 114.96 | 110.00 | 110.37 | 110.37 | 581,785 |
| 2024-02-12 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | 2,564 |
| 2024-02-09 | 114.95 | 114.96 | 114.95 | 114.96 | 114.96 | 38,041 |
| 2024-02-08 | 114.96 | 114.96 | 114.95 | 114.95 | 114.95 | 3,000 |
| 2024-02-07 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | 49,908 |
| 2024-02-06 | 110.11 | 114.97 | 110.11 | 114.96 | 114.96 | 32,026 |
| 2024-02-05 | 114.96 | 114.97 | 110.00 | 110.11 | 110.11 | 255,595 |
| 2024-02-02 | 114.95 | 114.96 | 114.95 | 114.96 | 114.96 | 15,000 |
| 2024-02-01 | 114.94 | 114.95 | 114.94 | 114.95 | 114.95 | 264 |
| 2024-01-31 | 114.89 | 114.94 | 114.89 | 114.94 | 114.94 | 1,243 |
| 2024-01-30 | 114.83 | 114.94 | 114.80 | 114.89 | 114.89 | 12,167 |
| 2024-01-29 | 114.79 | 114.88 | 114.79 | 114.83 | 114.83 | 34,545 |
| 2024-01-26 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 0 |
| 2024-01-25 | 114.85 | 114.85 | 114.79 | 114.79 | 114.79 | 166,953 |
| 2024-01-24 | 114.87 | 114.87 | 114.85 | 114.85 | 114.85 | 348,771 |
| 2024-01-23 | 114.88 | 114.88 | 114.86 | 114.87 | 114.87 | 2,993 |
| 2024-01-22 | 114.90 | 114.90 | 114.87 | 114.88 | 114.88 | 44,265 |
| 2024-01-19 | 114.95 | 114.95 | 114.90 | 114.90 | 114.90 | 3,433 |
| 2024-01-18 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2024-01-17 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 4,714 |
| 2024-01-16 | 114.97 | 114.97 | 114.95 | 114.95 | 114.95 | 483,663 |
| 2024-01-12 | 114.97 | 114.97 | 114.96 | 114.97 | 114.97 | 52,425 |
| 2024-01-11 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 5,559 |
| 2024-01-10 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 52,675 |
| 2024-01-09 | 114.99 | 114.99 | 114.97 | 114.97 | 114.97 | 63,122 |
| 2024-01-08 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 0 |
| 2024-01-05 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 84,544 |
| 2024-01-04 | 115.00 | 115.00 | 114.99 | 114.99 | 114.99 | 576 |
| 2024-01-03 | 115.00 | 115.00 | 114.99 | 115.00 | 115.00 | 506,043 |
| 2024-01-02 | 114.90 | 115.00 | 114.90 | 115.00 | 115.00 | 46,020 |
| 2023-12-29 | 102.72 | 115.01 | 102.72 | 114.90 | 114.90 | 2,500,313 |
| 2023-12-28 | 102.74 | 102.74 | 102.70 | 102.72 | 102.72 | 6,466 |
| 2023-12-27 | 102.75 | 102.75 | 102.73 | 102.74 | 102.74 | 353,216 |
| 2023-12-22 | 102.88 | 102.88 | 102.75 | 102.75 | 102.75 | 4,298 |
| 2023-12-21 | 102.88 | 102.88 | 102.87 | 102.88 | 102.88 | 10,167 |
| 2023-12-20 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 9,590 |
| 2023-12-19 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 321,831 |
| 2023-12-18 | 102.92 | 102.92 | 102.88 | 102.88 | 102.88 | 5,267 |
| 2023-12-15 | 102.99 | 102.99 | 102.89 | 102.92 | 102.92 | 1,504 |
| 2023-12-14 | 103.00 | 103.00 | 102.99 | 102.99 | 102.99 | 5,270 |
| 2023-12-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 61,487 |
| 2023-12-12 | 105.00 | 105.00 | 102.99 | 103.00 | 103.00 | 45,663 |
| 2023-12-11 | 106.33 | 106.33 | 105.00 | 105.00 | 105.00 | 925 |
| 2023-12-08 | 106.44 | 106.44 | 106.33 | 106.33 | 106.33 | 84,288 |
| 2023-12-07 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 0 |
| 2023-12-06 | 106.64 | 106.64 | 106.40 | 106.44 | 106.44 | 136,591 |
| 2023-12-05 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 0 |
| 2023-12-04 | 106.73 | 106.73 | 106.63 | 106.64 | 106.64 | 87,309 |
| 2023-12-01 | 106.79 | 106.79 | 106.65 | 106.73 | 106.73 | 17,859 |
| 2023-11-30 | 106.83 | 106.83 | 106.79 | 106.79 | 106.79 | 1,950,993 |
| 2023-11-29 | 106.97 | 106.97 | 106.80 | 106.83 | 106.83 | 82,542 |
| 2023-11-28 | 106.98 | 106.98 | 106.90 | 106.97 | 106.97 | 35,578 |
| 2023-11-27 | 107.07 | 107.07 | 106.98 | 106.98 | 106.98 | 8,687 |
| 2023-11-24 | 107.18 | 107.18 | 107.00 | 107.07 | 107.07 | 1,581,901 |
| 2023-11-23 | 107.19 | 107.19 | 107.18 | 107.18 | 107.18 | 9,854 |
| 2023-11-22 | 107.23 | 107.23 | 107.19 | 107.19 | 107.19 | 7,721 |
| 2023-11-21 | 107.30 | 107.30 | 107.20 | 107.23 | 107.23 | 1,531 |
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.