NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	131.97	131.97	131.97	131.97	131.97	91,276
2023-08-24	131.98	131.98	131.97	131.97	131.97	242,995
2023-08-23	131.98	131.98	131.98	131.98	131.98	16,598
2023-08-22	131.98	131.98	131.98	131.98	131.98	124,082
2023-08-21	131.99	131.99	131.98	131.98	131.98	76,562
2023-08-18	131.99	131.99	131.98	131.99	131.99	68,870
2023-08-17	131.99	131.99	131.99	131.99	131.99	533,409
2023-08-16	132.00	132.00	131.98	131.99	131.99	68,645
2023-08-15	131.99	132.00	131.98	132.00	132.00	3,182,128
2023-08-14	132.00	132.00	131.99	131.99	131.99	4,000
2023-08-11	132.00	132.00	132.00	132.00	132.00	11,212
2023-08-10	132.00	132.00	132.00	132.00	132.00	18,478
2023-08-09	132.00	132.00	132.00	132.00	132.00	117,725
2023-08-08	131.99	132.00	131.99	132.00	132.00	98,727
2023-08-07	131.99	131.99	131.99	131.99	131.99	0
2023-08-04	131.99	131.99	131.98	131.99	131.99	173,832
2023-08-03	131.99	131.99	131.99	131.99	131.99	45,952
2023-08-02	131.99	131.99	131.99	131.99	131.99	26,114
2023-08-01	132.00	132.00	131.99	131.99	131.99	300,000
2023-07-31	132.00	132.00	132.00	132.00	132.00	45,581
2023-07-28	131.99	132.00	131.99	132.00	132.00	2,034,893
2023-07-27	132.00	132.00	131.99	131.99	131.99	83,750
2023-07-26	132.00	132.00	132.00	132.00	132.00	501,196
2023-07-25	132.00	132.00	132.00	132.00	132.00	8,464
2023-07-24	131.99	132.00	131.99	132.00	132.00	14,004
2023-07-21	131.95	132.00	131.95	131.99	131.99	1,201,437
2023-07-20	126.71	132.00	126.71	131.95	131.95	77,466
2023-07-19	125.12	131.90	125.12	126.71	126.71	49,545
2023-07-18	128.77	128.77	124.50	125.12	125.12	68,000
2023-07-17	125.03	131.90	124.50	128.77	128.77	18,896
2023-07-14	125.03	125.03	125.03	125.03	125.03	228,997
2023-07-13	125.02	125.03	125.02	125.03	125.03	144,612
2023-07-12	125.02	125.03	125.01	125.02	125.02	88,055
2023-07-11	125.03	125.03	125.02	125.02	125.02	46,758
2023-07-10	125.03	125.03	125.03	125.03	125.03	256
2023-07-07	125.03	125.03	125.03	125.03	125.03	11,379
2023-07-05	125.03	125.03	125.03	125.03	125.03	161,042
2023-07-04	131.90	131.90	125.00	125.03	125.03	344,541
2023-07-03	131.90	131.90	131.90	131.90	131.90	39,682
2023-06-30	131.93	131.93	131.90	131.90	131.90	534,497
2023-06-29	131.94	131.94	131.93	131.93	131.93	24,572
2023-06-28	131.95	131.95	131.94	131.94	131.94	137,973
2023-06-27	132.00	132.00	131.95	131.95	131.95	93,519
2023-06-26	132.01	132.01	131.95	132.00	132.00	735,733
2023-06-23	127.14	132.01	127.14	132.01	132.01	23,000
2023-06-22	115.00	132.00	115.00	127.14	127.14	229,428
2023-06-21	115.00	115.00	115.00	115.00	115.00	0
2023-06-20	101.01	115.01	101.01	115.00	115.00	122,463
2023-06-19	100.00	101.01	100.00	101.01	101.01	10,000
2023-06-16	100.00	100.00	100.00	100.00	100.00	0
2023-06-15	88.430	100.00	88.430	100.00	100.00	60,562
2023-06-14	88.420	88.430	88.420	88.430	88.430	31,112
2023-06-13	88.410	88.420	88.410	88.420	88.420	1,330,950
2023-06-12	88.390	88.420	88.380	88.410	88.410	976,876
2023-06-09	88.390	88.390	88.390	88.390	88.390	60,896
2023-06-08	88.420	88.420	88.390	88.390	88.390	296,156
2023-06-07	88.390	88.440	88.390	88.420	88.420	360,295
2023-06-06	88.450	88.450	88.390	88.390	88.390	11,603
2023-06-05	88.450	88.450	88.450	88.450	88.450	0
2023-06-02	88.490	88.490	88.450	88.450	88.450	12,262

← NewerPage 14 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.