NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	22.600	22.600	22.590	22.590	22.590	4,986,000
2022-11-30	22.600	22.600	22.590	22.600	22.600	18,920,215
2022-11-29	22.590	22.600	22.590	22.600	22.600	715,520
2022-11-28	22.590	22.600	22.590	22.590	22.590	0
2022-11-25	22.600	22.600	22.590	22.590	22.590	48,078,987
2022-11-24	22.600	22.600	22.600	22.600	22.600	11,500
2022-11-23	22.600	22.600	22.600	22.600	22.600	0
2022-11-22	22.600	22.600	22.600	22.600	22.600	0
2022-11-21	22.600	22.600	22.600	22.600	22.600	10,019
2022-11-18	22.600	22.600	22.600	22.600	22.600	1,500
2022-11-17	22.600	22.600	22.600	22.600	22.600	0
2022-11-16	22.600	22.600	22.600	22.600	22.600	82,694
2022-11-15	22.600	22.610	22.600	22.600	22.600	0
2022-11-14	22.610	22.610	22.600	22.600	22.600	1,443,322
2022-11-11	22.610	22.610	22.610	22.610	22.610	4,768
2022-11-10	22.610	22.610	22.600	22.610	22.610	0
2022-11-09	22.600	22.610	22.600	22.610	22.610	1,010,000
2022-11-08	22.600	22.610	22.600	22.600	22.600	181,269
2022-11-07	22.610	22.610	22.600	22.600	22.600	5,025,839
2022-11-04	22.610	22.610	22.600	22.610	22.610	3,250,000
2022-11-03	22.620	22.620	22.600	22.610	22.610	1,128,582
2022-11-02	22.620	22.620	22.620	22.620	22.620	5,718
2022-11-01	22.620	22.620	22.620	22.620	22.620	1,500
2022-10-31	22.620	22.620	22.620	22.620	22.620	5,000
2022-10-28	22.620	22.620	22.620	22.620	22.620	862
2022-10-27	22.620	22.620	22.620	22.620	22.620	0
2022-10-26	22.620	22.620	22.620	22.620	22.620	0
2022-10-25	22.620	22.620	22.620	22.620	22.620	2,600
2022-10-24	22.630	22.630	22.620	22.620	22.620	570,239
2022-10-21	22.630	22.630	22.630	22.630	22.630	18,000,000
2022-10-20	22.630	22.630	22.630	22.630	22.630	10,012
2022-10-19	22.630	22.630	22.630	22.630	22.630	8,742
2022-10-18	22.630	22.630	22.630	22.630	22.630	1,161,326
2022-10-14	22.630	22.630	22.630	22.630	22.630	98,240
2022-10-13	22.640	22.640	22.630	22.630	22.630	1,180,092
2022-10-12	22.640	22.650	22.640	22.640	22.640	0
2022-10-11	22.640	22.650	22.640	22.640	22.640	0
2022-10-10	22.650	22.650	22.640	22.640	22.640	2,007,000
2022-10-07	22.650	22.660	22.650	22.650	22.650	3,654,600
2022-10-06	22.650	22.660	22.650	22.650	22.650	2,200
2022-10-05	22.660	22.660	22.650	22.650	22.650	324,404
2022-10-04	22.660	22.660	22.660	22.660	22.660	0
2022-10-03	22.660	22.660	22.660	22.660	22.660	17,408
2022-09-30	22.670	22.670	22.660	22.660	22.660	218,648
2022-09-29	22.680	22.680	22.670	22.670	22.670	10,000
2022-09-28	22.680	22.680	22.680	22.680	22.680	94,136
2022-09-27	22.680	22.680	22.680	22.680	22.680	1,350
2022-09-26	22.690	22.690	22.680	22.680	22.680	63,629
2022-09-23	22.690	22.700	22.690	22.690	22.690	0
2022-09-22	22.690	22.700	22.690	22.690	22.690	0
2022-09-21	22.690	22.700	22.690	22.690	22.690	0
2022-09-20	22.700	22.700	22.690	22.690	22.690	5,825
2022-09-19	22.710	22.710	22.700	22.700	22.700	50,225
2022-09-16	22.710	22.720	22.710	22.710	22.710	0
2022-09-15	22.710	22.720	22.710	22.710	22.710	0
2022-09-14	22.710	22.720	22.710	22.710	22.710	0
2022-09-13	22.720	22.720	22.710	22.710	22.710	1,500,000
2022-09-12	22.720	22.720	21.030	22.720	22.720	0
2022-09-09	21.030	22.720	21.030	22.720	22.720	7,311
2022-09-08	21.030	22.720	21.000	21.030	21.030	0

← NewerPage 17 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.