NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	38.440	38.460	38.440	38.460	38.460	30,135
2023-02-28	38.440	38.440	38.440	38.440	38.440	0
2023-02-27	38.440	38.440	38.440	38.440	38.440	3,167
2023-02-24	38.440	38.440	38.440	38.440	38.440	104,016
2023-02-23	38.440	38.440	38.440	38.440	38.440	560,662
2023-02-22	38.440	38.440	38.440	38.440	38.440	847,712
2023-02-21	38.440	38.440	38.440	38.440	38.440	12,830
2023-02-20	38.440	38.440	38.440	38.440	38.440	0
2023-02-17	38.450	38.450	38.440	38.440	38.440	407,592
2023-02-16	38.460	38.460	38.450	38.450	38.450	591,470
2023-02-15	38.470	38.470	38.460	38.460	38.460	580,369
2023-02-14	38.480	38.480	38.470	38.470	38.470	484,788
2023-02-13	38.480	38.480	38.470	38.480	38.480	949,462
2023-02-10	38.490	38.490	38.480	38.480	38.480	447,481
2023-02-09	38.490	38.490	38.490	38.490	38.490	0
2023-02-08	38.490	38.500	38.490	38.490	38.490	198,570
2023-02-07	38.500	38.500	38.490	38.490	38.490	58,988
2023-02-06	38.500	38.500	38.500	38.500	38.500	862
2023-02-03	38.500	38.500	38.500	38.500	38.500	25,651
2023-02-02	38.500	38.500	38.500	38.500	38.500	3,057
2023-02-01	38.500	38.500	38.500	38.500	38.500	83,838
2023-01-31	38.500	38.500	38.500	38.500	38.500	3,092
2023-01-30	38.500	38.500	38.500	38.500	38.500	3,012,814
2023-01-27	38.500	38.500	38.500	38.500	38.500	333,740
2023-01-26	38.500	38.500	38.500	38.500	38.500	14,538
2023-01-25	38.500	38.500	38.500	38.500	38.500	4,927
2023-01-24	38.500	38.500	38.500	38.500	38.500	23,269
2023-01-23	38.500	38.500	38.500	38.500	38.500	30,000
2023-01-20	38.500	38.500	38.500	38.500	38.500	100,000
2023-01-19	38.500	38.500	38.500	38.500	38.500	2,000
2023-01-18	38.500	38.500	38.500	38.500	38.500	304,029
2023-01-17	38.500	38.500	38.500	38.500	38.500	5,833
2023-01-13	38.500	38.500	38.500	38.500	38.500	13,828
2023-01-12	38.500	38.500	38.500	38.500	38.500	356,395
2023-01-11	38.500	38.500	38.500	38.500	38.500	1,322,211
2023-01-10	38.500	38.500	38.500	38.500	38.500	125,376
2023-01-09	38.500	38.500	38.500	38.500	38.500	419,892
2023-01-06	34.000	38.500	34.000	38.500	38.500	569,818
2023-01-05	34.000	34.240	29.800	34.000	34.000	0
2023-01-04	34.000	34.240	29.800	34.000	34.000	0
2023-01-03	34.000	34.240	29.800	34.000	34.000	0
2022-12-30	29.800	34.240	29.800	34.000	34.000	158,820
2022-12-29	29.800	29.800	29.800	29.800	29.800	0
2022-12-28	29.800	29.800	29.800	29.800	29.800	5,834
2022-12-23	29.800	29.800	29.800	29.800	29.800	0
2022-12-22	29.800	29.800	29.800	29.800	29.800	363,463
2022-12-21	29.800	29.800	29.800	29.800	29.800	327,264
2022-12-20	25.950	29.800	25.950	29.800	29.800	398,017
2022-12-19	25.950	25.950	25.950	25.950	25.950	32,408
2022-12-16	25.950	25.950	22.580	25.950	25.950	0
2022-12-15	25.950	25.950	22.580	25.950	25.950	0
2022-12-14	22.580	25.950	22.580	25.950	25.950	500,000
2022-12-13	22.580	22.580	22.580	22.580	22.580	0
2022-12-12	22.580	22.580	22.580	22.580	22.580	12,348
2022-12-09	22.580	22.590	22.580	22.580	22.580	2,000,000
2022-12-08	22.580	22.590	22.580	22.580	22.580	6,797,228
2022-12-07	22.580	22.580	22.580	22.580	22.580	2,501,073
2022-12-06	22.580	22.580	22.580	22.580	22.580	10,220,000
2022-12-05	22.580	22.590	22.580	22.580	22.580	0
2022-12-02	22.590	22.590	22.580	22.580	22.580	43,736

← NewerPage 16 of 21 · 1,241 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.