NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	107.44	107.44	107.29	107.30	107.30	588,645
2023-11-17	107.44	107.44	107.35	107.44	107.44	1,330,336
2023-11-16	107.44	107.44	107.44	107.44	107.44	8,050
2023-11-15	107.44	107.44	107.44	107.44	107.44	10,030,427
2023-11-14	107.49	107.49	107.44	107.44	107.44	2,501,490
2023-11-13	107.58	107.58	107.49	107.49	107.49	10,994
2023-11-10	107.69	107.69	107.57	107.58	107.58	177,648
2023-11-09	107.69	107.69	107.69	107.69	107.69	0
2023-11-08	107.73	107.73	107.69	107.69	107.69	72,229
2023-11-07	107.74	107.74	107.73	107.73	107.73	18,343
2023-11-06	107.79	107.79	107.73	107.74	107.74	10,950
2023-11-03	107.79	107.79	107.79	107.79	107.79	3,055
2023-11-02	107.90	107.90	107.79	107.79	107.79	10,826
2023-11-01	107.90	107.90	107.90	107.90	107.90	0
2023-10-31	107.93	107.93	107.90	107.90	107.90	9,142
2023-10-30	107.93	107.93	107.93	107.93	107.93	0
2023-10-27	107.94	107.94	107.89	107.93	107.93	57,109
2023-10-26	107.96	107.96	107.94	107.94	107.94	55,460
2023-10-25	107.96	107.96	107.96	107.96	107.96	20,226
2023-10-24	107.96	107.96	107.96	107.96	107.96	1,113
2023-10-23	107.97	107.97	107.96	107.96	107.96	6,674
2023-10-20	107.97	107.97	107.97	107.97	107.97	2,278
2023-10-19	107.97	107.97	107.97	107.97	107.97	0
2023-10-18	107.97	107.97	107.97	107.97	107.97	31,881
2023-10-17	107.98	107.98	107.97	107.97	107.97	6,200
2023-10-13	107.98	107.98	107.98	107.98	107.98	0
2023-10-12	107.99	107.99	107.98	107.98	107.98	82,508
2023-10-11	107.99	107.99	107.99	107.99	107.99	4,220
2023-10-10	107.99	107.99	107.99	107.99	107.99	14,492
2023-10-09	107.99	107.99	107.99	107.99	107.99	29,385
2023-10-06	108.00	108.00	107.99	107.99	107.99	2,052
2023-10-05	108.00	108.00	108.00	108.00	108.00	32,901
2023-10-04	108.15	108.15	108.00	108.00	108.00	2,602,886
2023-10-03	108.49	108.49	108.00	108.15	108.15	9,306
2023-10-02	108.99	108.99	108.49	108.49	108.49	34,029
2023-09-29	109.50	109.50	108.50	108.99	108.99	252,467
2023-09-28	109.50	109.50	109.50	109.50	109.50	17,764,648
2023-09-27	109.50	109.50	109.50	109.50	109.50	0
2023-09-26	110.00	110.00	109.50	109.50	109.50	9,447
2023-09-25	110.00	110.00	109.99	110.00	110.00	5,484,962
2023-09-22	120.00	120.00	110.00	110.00	110.00	10,000
2023-09-21	119.99	120.00	119.99	120.00	120.00	4,110
2023-09-20	120.00	120.00	119.99	119.99	119.99	113,975
2023-09-19	120.00	120.00	120.00	120.00	120.00	1,640
2023-09-18	130.50	130.50	120.00	120.00	120.00	1,640
2023-09-15	131.89	131.89	120.00	130.50	130.50	108,895
2023-09-14	131.90	131.90	131.89	131.89	131.89	78,365
2023-09-13	131.90	131.90	131.90	131.90	131.90	4,897
2023-09-12	131.91	131.91	131.90	131.90	131.90	44,660
2023-09-11	131.91	131.91	131.91	131.91	131.91	30,578
2023-09-08	131.91	131.91	131.90	131.91	131.91	10,220
2023-09-07	131.91	131.91	131.91	131.91	131.91	14,243
2023-09-06	131.92	131.92	131.91	131.91	131.91	13,058
2023-09-05	131.93	131.93	131.92	131.92	131.92	14,468
2023-09-04	131.94	131.94	131.93	131.93	131.93	4,307
2023-09-01	131.95	131.95	131.94	131.94	131.94	1,491
2023-08-31	131.96	131.96	131.95	131.95	131.95	30,000
2023-08-30	131.96	131.96	131.96	131.96	131.96	255
2023-08-29	131.97	131.97	131.96	131.96	131.96	4,412
2023-08-28	131.97	131.97	131.97	131.97	131.97	17,586

← NewerPage 13 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.