NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	689.92	689.92	689.85	689.87	689.87	4,155
2026-07-21	689.98	689.98	689.89	689.92	689.92	4,580
2026-07-20	693.08	693.08	689.96	689.98	689.98	2,407
2026-07-17	699.77	699.77	690.00	693.08	693.08	1,311
2026-07-16	699.83	699.83	699.77	699.77	699.77	3,580
2026-07-15	699.95	699.95	699.80	699.83	699.83	28,091
2026-07-14	699.98	699.98	699.86	699.95	699.95	16,713
2026-07-13	699.99	699.99	699.98	699.98	699.98	16,304
2026-07-10	700.00	700.00	699.98	699.99	699.99	3,907
2026-07-09	734.98	734.98	699.99	700.00	700.00	254
2026-07-08	737.77	737.77	734.98	734.98	734.98	2,231
2026-07-07	737.81	737.81	737.76	737.77	737.77	645
2026-07-03	737.88	737.88	737.79	737.81	737.81	5,375
2026-07-02	737.93	737.93	737.85	737.88	737.88	9,118
2026-07-01	737.96	737.96	737.89	737.93	737.93	12,306
2026-06-30	738.55	738.55	737.94	737.96	737.96	6,587
2026-06-29	741.03	741.03	737.98	738.55	738.55	40,600
2026-06-26	741.08	741.08	741.03	741.03	741.03	864
2026-06-25	741.22	741.22	741.06	741.08	741.08	30,308
2026-06-24	741.30	741.30	741.13	741.22	741.22	42,798
2026-06-23	741.36	741.36	741.26	741.30	741.30	161,438
2026-06-22	741.51	741.51	741.35	741.36	741.36	6,829
2026-06-19	741.57	741.57	741.43	741.51	741.51	32,789
2026-06-18	741.65	741.65	741.55	741.57	741.57	10,498
2026-06-17	741.73	741.73	741.61	741.65	741.65	50,306
2026-06-16	741.78	741.78	741.70	741.73	741.73	2,004,049
2026-06-15	741.85	741.85	741.73	741.78	741.78	28,848
2026-06-12	741.91	741.91	741.84	741.85	741.85	18,843
2026-06-11	741.97	741.97	741.87	741.91	741.91	45,754
2026-06-10	742.16	742.16	741.95	741.97	741.97	10,040,315
2026-06-09	742.19	742.19	742.04	742.16	742.16	1,014,198
2026-06-08	742.26	742.26	742.18	742.19	742.19	19,344
2026-06-05	742.45	742.45	742.26	742.26	742.26	915,735
2026-06-04	742.54	742.54	742.39	742.45	742.45	32,056
2026-06-03	742.69	742.69	742.53	742.54	742.54	2,251,886
2026-06-02	742.77	742.77	742.65	742.69	742.69	61,752
2026-06-01	730.56	742.79	730.56	742.77	742.77	5,318
2026-05-29	742.91	742.91	700.00	730.56	730.56	16,819
2026-05-28	743.48	743.48	742.50	742.91	742.91	25,322
2026-05-27	745.56	745.56	742.98	743.48	743.48	8,231
2026-05-26	749.98	749.98	743.99	745.56	745.56	37,117
2026-05-25	757.15	757.15	747.00	749.98	749.98	253,529
2026-05-22	758.96	758.96	756.98	757.15	757.15	11,312
2026-05-21	759.40	759.40	758.94	758.96	758.96	62,805
2026-05-20	761.97	761.97	758.98	759.40	759.40	49,359
2026-05-19	762.35	762.35	761.94	761.97	761.97	848,679
2026-05-18	762.52	762.52	762.31	762.35	762.35	28,195
2026-05-15	762.62	762.62	762.47	762.52	762.52	43,643
2026-05-13	762.74	762.74	762.61	762.62	762.62	44,249
2026-05-12	762.86	762.86	762.68	762.74	762.74	29,116
2026-05-11	763.89	763.89	762.77	762.86	762.86	48,092
2026-05-08	764.03	764.03	763.86	763.89	763.89	27,248
2026-05-07	764.07	764.08	763.98	764.03	764.03	19,735
2026-05-06	764.12	764.12	764.05	764.07	764.07	14,886
2026-05-05	764.17	764.19	764.05	764.12	764.12	42,186
2026-05-04	764.27	764.27	764.16	764.17	764.17	7,948
2026-04-30	764.41	764.41	764.22	764.27	764.27	317,791
2026-04-29	764.63	764.63	764.31	764.41	764.41	19,753
2026-04-28	764.88	764.88	764.45	764.63	764.63	49,607
2026-04-27	771.38	771.38	764.83	764.88	764.88	249,742

← NewerPage 2 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.