NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 88.760 | 88.760 | 88.450 | 88.490 | 88.490 | 67,996 |
| 2023-05-31 | 89.980 | 89.980 | 88.500 | 88.760 | 88.760 | 16,568 |
| 2023-05-30 | 89.990 | 89.990 | 89.980 | 89.980 | 89.980 | 65,900 |
| 2023-05-29 | 93.240 | 93.240 | 89.990 | 89.990 | 89.990 | 144,669 |
| 2023-05-26 | 94.250 | 94.250 | 90.000 | 93.240 | 93.240 | 195,750 |
| 2023-05-25 | 94.250 | 94.250 | 94.250 | 94.250 | 94.250 | 10,985 |
| 2023-05-24 | 94.250 | 94.250 | 94.240 | 94.250 | 94.250 | 561,863 |
| 2023-05-23 | 94.250 | 94.250 | 94.250 | 94.250 | 94.250 | 281,973 |
| 2023-05-22 | 94.260 | 94.260 | 94.250 | 94.250 | 94.250 | 1,160 |
| 2023-05-19 | 94.250 | 94.260 | 94.250 | 94.260 | 94.260 | 740,999 |
| 2023-05-18 | 94.260 | 94.280 | 94.240 | 94.250 | 94.250 | 474,320 |
| 2023-05-17 | 94.260 | 94.280 | 94.230 | 94.260 | 94.260 | 984,196 |
| 2023-05-16 | 94.010 | 94.260 | 94.010 | 94.260 | 94.260 | 62,370 |
| 2023-05-12 | 94.020 | 94.280 | 94.000 | 94.010 | 94.010 | 386,449 |
| 2023-05-11 | 94.280 | 94.280 | 93.990 | 94.020 | 94.020 | 213,926 |
| 2023-05-10 | 94.270 | 94.280 | 94.270 | 94.280 | 94.280 | 634,381 |
| 2023-05-09 | 94.300 | 94.300 | 94.270 | 94.270 | 94.270 | 577,331 |
| 2023-05-08 | 90.000 | 94.300 | 90.000 | 94.300 | 94.300 | 150,000 |
| 2023-05-05 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 272,044 |
| 2023-05-04 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 203,286 |
| 2023-05-03 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 323,240 |
| 2023-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 377,196 |
| 2023-04-28 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 250,990 |
| 2023-04-27 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 223,985 |
| 2023-04-26 | 75.000 | 78.000 | 75.000 | 78.000 | 78.000 | 327,115 |
| 2023-04-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 21,878 |
| 2023-04-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 740,572 |
| 2023-04-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 642,821 |
| 2023-04-19 | 73.140 | 75.000 | 73.140 | 75.000 | 75.000 | 412,062 |
| 2023-04-18 | 70.010 | 75.000 | 70.010 | 73.140 | 73.140 | 392,533 |
| 2023-04-17 | 70.000 | 70.010 | 70.000 | 70.010 | 70.010 | 100,000 |
| 2023-04-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-04-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 112,104 |
| 2023-04-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 399,286 |
| 2023-04-11 | 70.000 | 70.000 | 69.990 | 70.000 | 70.000 | 318,803 |
| 2023-04-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 570,997 |
| 2023-04-05 | 67.900 | 70.000 | 67.900 | 70.000 | 70.000 | 639,968 |
| 2023-04-04 | 63.550 | 70.000 | 63.000 | 67.900 | 67.900 | 578,123 |
| 2023-04-03 | 62.890 | 65.000 | 62.890 | 63.550 | 63.550 | 191,360 |
| 2023-03-31 | 62.960 | 62.960 | 62.890 | 62.890 | 62.890 | 84,613 |
| 2023-03-30 | 60.000 | 63.000 | 60.000 | 62.960 | 62.960 | 117,180 |
| 2023-03-29 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2023-03-28 | 58.640 | 60.000 | 58.640 | 60.000 | 60.000 | 124,148 |
| 2023-03-27 | 56.500 | 60.000 | 56.500 | 58.640 | 58.640 | 441,172 |
| 2023-03-24 | 56.210 | 56.500 | 56.210 | 56.500 | 56.500 | 6,015 |
| 2023-03-23 | 50.000 | 56.600 | 50.000 | 56.210 | 56.210 | 307,985 |
| 2023-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 85,868 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 462,681 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 417,419 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,344,919 |
| 2023-03-16 | 46.670 | 50.000 | 46.670 | 50.000 | 50.000 | 19,520 |
| 2023-03-15 | 46.670 | 46.670 | 46.670 | 46.670 | 46.670 | 0 |
| 2023-03-14 | 46.670 | 46.670 | 46.670 | 46.670 | 46.670 | 0 |
| 2023-03-13 | 45.020 | 50.000 | 45.020 | 46.670 | 46.670 | 127,569 |
| 2023-03-10 | 45.000 | 45.020 | 45.000 | 45.020 | 45.020 | 8,000 |
| 2023-03-09 | 42.010 | 45.000 | 42.010 | 45.000 | 45.000 | 1,294,781 |
| 2023-03-08 | 42.010 | 42.010 | 42.010 | 42.010 | 42.010 | 0 |
| 2023-03-07 | 42.000 | 42.010 | 42.000 | 42.010 | 42.010 | 49,494 |
| 2023-03-06 | 41.970 | 42.000 | 41.970 | 42.000 | 42.000 | 2,587,506 |
| 2023-03-02 | 38.460 | 41.970 | 38.460 | 41.970 | 41.970 | 575,650 |
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.