NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	21.030	22.720	21.000	21.030	21.030	0
2022-09-07	21.030	22.720	21.000	21.030	21.030	0
2022-09-06	22.720	22.720	21.000	21.030	21.030	1,015,858
2022-09-05	22.720	22.720	22.720	22.720	22.720	13,358
2022-09-02	22.720	22.720	22.720	22.720	22.720	4,523,529
2022-09-01	22.720	22.730	22.720	22.720	22.720	0
2022-08-31	22.730	22.730	22.720	22.720	22.720	652,568
2022-08-30	22.730	22.730	22.730	22.730	22.730	51,650
2022-08-29	22.740	22.740	22.730	22.730	22.730	17,347
2022-08-26	22.740	22.740	22.740	22.740	22.740	1,200
2022-08-25	22.740	22.740	22.740	22.740	22.740	1,500
2022-08-24	22.740	22.740	22.740	22.740	22.740	90
2022-08-23	22.740	22.740	22.740	22.740	22.740	9,417,237
2022-08-22	22.740	22.740	22.740	22.740	22.740	0
2022-08-19	22.740	22.740	22.740	22.740	22.740	0
2022-08-18	22.740	22.740	22.740	22.740	22.740	0
2022-08-17	22.740	22.740	22.740	22.740	22.740	4,307
2022-08-16	22.740	22.740	22.740	22.740	22.740	17,600
2022-08-15	22.740	22.740	22.740	22.740	22.740	0
2022-08-12	22.740	22.740	22.740	22.740	22.740	33,000
2022-08-11	22.740	22.740	22.740	22.740	22.740	10,000
2022-08-10	22.740	22.740	22.740	22.740	22.740	39,099
2022-08-09	22.740	22.740	22.740	22.740	22.740	0
2022-08-08	22.740	22.740	22.740	22.740	22.740	0
2022-08-05	22.740	22.740	22.740	22.740	22.740	0
2022-08-04	22.740	22.740	22.740	22.740	22.740	0
2022-08-03	22.740	22.740	22.740	22.740	22.740	20,000
2022-08-02	22.740	22.740	22.740	22.740	22.740	3,298
2022-08-01	22.740	22.740	22.740	22.740	22.740	95,042
2022-07-29	22.750	22.750	22.740	22.740	22.740	34,097
2022-07-28	22.750	22.750	22.750	22.750	22.750	0
2022-07-27	22.750	22.750	22.750	22.750	22.750	0
2022-07-26	22.750	22.750	22.750	22.750	22.750	10,000
2022-07-25	22.750	22.750	22.750	22.750	22.750	0
2022-07-22	22.750	22.750	22.750	22.750	22.750	0
2022-07-21	22.750	22.750	22.750	22.750	22.750	1,500
2022-07-20	22.750	22.760	22.750	22.750	22.750	0
2022-07-19	22.760	22.760	22.750	22.750	22.750	10,878
2022-07-18	22.760	22.760	22.000	22.760	22.760	0
2022-07-15	22.760	22.760	22.000	22.760	22.760	0
2022-07-14	22.000	22.760	22.000	22.760	22.760	9,844
2022-07-13	22.000	22.760	22.000	22.000	22.000	0
2022-07-12	22.000	22.760	22.000	22.000	22.000	0
2022-07-11	22.000	22.760	22.000	22.000	22.000	0
2022-07-08	22.760	22.760	22.000	22.000	22.000	10,000
2022-07-07	22.760	22.760	22.750	22.760	22.760	0
2022-07-05	22.750	22.760	22.750	22.760	22.760	857
2022-07-04	22.760	22.760	22.750	22.750	22.750	51,000
2022-07-01	22.770	22.770	22.760	22.760	22.760	325,508
2022-06-30	22.770	22.770	22.770	22.770	22.770	0
2022-06-29	22.770	22.770	22.770	22.770	22.770	0
2022-06-28	22.770	22.770	22.770	22.770	22.770	0
2022-06-27	22.770	22.770	22.770	22.770	22.770	1,350
2022-06-24	22.770	22.770	22.770	22.770	22.770	0
2022-06-23	22.770	22.770	22.770	22.770	22.770	0
2022-06-22	22.770	22.770	22.770	22.770	22.770	0
2022-06-21	22.770	22.770	22.770	22.770	22.770	1,500
2022-06-20	22.770	22.770	22.770	22.770	22.770	0
2022-06-17	22.770	22.770	22.770	22.770	22.770	0
2022-06-16	22.770	22.770	22.770	22.770	22.770	0

← NewerPage 18 of 21 · 1,242 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.