NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	22.770	22.770	22.770	22.770	22.770	21,950
2022-06-14	22.770	22.770	22.770	22.770	22.770	0
2022-06-13	22.770	22.770	22.770	22.770	22.770	0
2022-06-10	22.770	22.770	22.770	22.770	22.770	0
2022-06-09	22.770	22.770	22.770	22.770	22.770	2,005
2022-06-08	22.770	22.770	22.770	22.770	22.770	30,000
2022-06-07	22.770	22.770	22.770	22.770	22.770	0
2022-06-06	22.770	22.770	22.770	22.770	22.770	0
2022-06-03	22.770	22.770	22.770	22.770	22.770	8,400
2022-06-02	22.770	22.770	22.770	22.770	22.770	0
2022-06-01	22.770	22.770	22.770	22.770	22.770	7,500
2022-05-31	22.770	22.770	22.770	22.770	22.770	749
2022-05-30	22.780	22.780	22.770	22.770	22.770	1,000
2022-05-27	22.780	22.780	22.780	22.780	22.780	31,500
2022-05-26	22.780	22.780	22.780	22.780	22.780	14,080
2022-05-25	22.780	22.780	22.780	22.780	22.780	121,000
2022-05-24	22.780	22.790	22.780	22.780	22.780	21,657
2022-05-23	22.780	22.790	22.780	22.780	22.780	0
2022-05-20	22.780	22.790	22.780	22.780	22.780	0
2022-05-19	22.780	22.790	22.780	22.780	22.780	0
2022-05-18	22.790	22.790	22.780	22.780	22.780	2,143
2022-05-17	22.790	22.790	22.780	22.790	22.790	0
2022-05-13	22.790	22.790	22.780	22.790	22.790	0
2022-05-12	22.790	22.790	22.780	22.790	22.790	0
2022-05-11	22.790	22.790	22.780	22.790	22.790	0
2022-05-10	22.780	22.790	22.780	22.790	22.790	2,005,476
2022-05-09	22.780	22.780	22.780	22.780	22.780	14,462
2022-05-06	22.790	22.790	22.780	22.780	22.780	30,693
2022-05-05	22.780	22.790	22.780	22.790	22.790	2,155,000
2022-05-04	22.780	22.790	22.780	22.780	22.780	0
2022-04-29	22.790	22.790	22.780	22.780	22.780	306,680
2022-04-28	22.790	22.790	22.790	22.790	22.790	0
2022-04-27	22.790	22.790	22.790	22.790	22.790	1,500
2022-04-26	22.790	22.790	22.790	22.790	22.790	7,250
2022-04-25	22.790	22.800	22.790	22.790	22.790	0
2022-04-22	22.800	22.800	22.790	22.790	22.790	21,650
2022-04-21	22.800	22.800	22.790	22.800	22.800	0
2022-04-20	22.800	22.800	22.790	22.800	22.800	99,675
2022-04-19	22.800	22.800	22.790	22.800	22.800	0
2022-04-14	22.790	22.800	22.790	22.800	22.800	21,000
2022-04-13	22.800	22.800	22.790	22.790	22.790	45,000
2022-04-12	22.800	22.800	22.800	22.800	22.800	8,631
2022-04-11	22.800	22.800	22.800	22.800	22.800	4,298
2022-04-08	22.790	22.800	22.790	22.800	22.800	120,000
2022-04-07	22.790	22.790	22.790	22.790	22.790	0
2022-04-06	22.790	22.790	22.790	22.790	22.790	0
2022-04-05	22.790	22.790	22.790	22.790	22.790	0
2022-04-04	22.790	22.790	22.790	22.790	22.790	388,319
2022-04-01	22.790	22.800	22.790	22.790	22.790	0
2022-03-31	22.800	22.800	22.790	22.790	22.790	325,000
2022-03-30	22.800	22.800	22.800	22.800	22.800	9,498
2022-03-29	22.800	22.800	22.800	22.800	22.800	0
2022-03-28	22.800	22.800	22.800	22.800	22.800	0
2022-03-25	22.800	22.800	22.800	22.800	22.800	2,787
2022-03-24	22.800	22.800	22.800	22.800	22.800	0
2022-03-23	22.800	22.800	22.800	22.800	22.800	0
2022-03-22	22.800	22.800	22.800	22.800	22.800	0
2022-03-21	22.800	22.800	22.800	22.800	22.800	1,500
2022-03-18	22.800	22.800	22.800	22.800	22.800	21,637
2022-03-17	22.800	22.800	22.800	22.800	22.800	0

← NewerPage 19 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.