NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	22.800	22.800	22.800	22.800	22.800	50,310
2022-03-15	22.800	22.800	22.800	22.800	22.800	73,127
2022-03-14	22.800	22.800	22.800	22.800	22.800	0
2022-03-11	22.800	22.800	22.800	22.800	22.800	0
2022-03-10	22.800	22.800	22.800	22.800	22.800	0
2022-03-09	22.800	22.800	22.800	22.800	22.800	14,975
2022-03-08	22.810	22.810	22.800	22.800	22.800	43,695
2022-03-07	22.810	22.820	22.810	22.810	22.810	0
2022-03-04	22.820	22.820	22.810	22.810	22.810	30,295
2022-03-02	22.820	22.830	22.820	22.820	22.820	0
2022-03-01	22.820	22.830	22.820	22.820	22.820	0
2022-02-28	22.820	22.830	22.820	22.820	22.820	0
2022-02-25	22.830	22.830	22.820	22.820	22.820	99,000
2022-02-24	22.830	22.840	22.830	22.830	22.830	0
2022-02-23	22.840	22.840	22.830	22.830	22.830	21,500
2022-02-22	22.850	22.850	22.840	22.840	22.840	12,500
2022-02-21	22.850	22.850	22.850	22.850	22.850	44,457
2022-02-18	22.850	22.850	22.850	22.850	22.850	0
2022-02-17	22.850	22.850	22.850	22.850	22.850	0
2022-02-16	22.850	22.850	22.850	22.850	22.850	43,220
2022-02-15	22.850	22.850	22.850	22.850	22.850	9,429
2022-02-14	22.860	22.860	22.850	22.850	22.850	221,164
2022-02-11	22.170	22.860	22.170	22.860	22.860	1,031,950
2022-02-10	22.170	22.860	22.000	22.170	22.170	0
2022-02-09	22.170	22.860	22.000	22.170	22.170	0
2022-02-08	22.860	22.860	22.000	22.170	22.170	62,250
2022-02-07	22.860	22.860	22.860	22.860	22.860	4,400
2022-02-04	22.860	22.870	22.860	22.860	22.860	0
2022-02-03	22.860	22.870	22.860	22.860	22.860	0
2022-02-02	22.860	22.870	22.860	22.860	22.860	0
2022-02-01	22.870	22.870	22.860	22.860	22.860	83,740
2022-01-31	22.870	22.880	22.870	22.870	22.870	139,418
2022-01-28	22.880	22.880	22.870	22.870	22.870	54,353
2022-01-27	22.880	22.890	22.880	22.880	22.880	0
2022-01-26	22.890	22.890	22.880	22.880	22.880	4,279
2022-01-25	22.890	22.890	22.890	22.890	22.890	0
2022-01-24	22.890	22.890	22.890	22.890	22.890	0
2022-01-21	22.890	22.890	22.890	22.890	22.890	103,199
2022-01-20	22.880	22.890	22.880	22.890	22.890	66,264
2022-01-19	22.880	22.890	22.880	22.880	22.880	0
2022-01-18	22.880	22.890	22.880	22.880	22.880	0
2022-01-14	22.890	22.890	22.880	22.880	22.880	456,801
2022-01-13	22.890	22.890	22.890	22.890	22.890	120,000
2022-01-12	22.890	22.890	22.890	22.890	22.890	0
2022-01-11	22.890	22.890	22.890	22.890	22.890	12,167
2022-01-10	22.900	22.900	22.890	22.890	22.890	237,364
2022-01-07	22.900	22.900	22.900	22.900	22.900	10,000
2022-01-06	22.900	22.900	22.900	22.900	22.900	0
2022-01-05	22.900	22.900	22.900	22.900	22.900	0
2022-01-04	22.900	22.900	22.900	22.900	22.900	150,865
2021-12-31	22.900	22.900	22.900	22.900	22.900	0
2021-12-30	22.900	22.900	22.900	22.900	22.900	13,100
2021-12-29	22.900	22.900	22.900	22.900	22.900	124,250
2021-12-24	22.900	22.900	22.900	22.900	22.900	851
2021-12-23	22.900	22.900	22.900	22.900	22.900	14,462
2021-12-22	22.900	22.900	22.900	22.900	22.900	86,290
2021-12-21	22.900	22.900	22.900	22.900	22.900	21,542
2021-12-20	22.900	22.900	22.900	22.900	22.900	0
2021-12-17	22.900	22.900	22.900	22.900	22.900	100
2021-12-16	22.900	22.900	22.900	22.900	22.900	1,500

← NewerPage 20 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.