NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	22.900	22.900	22.900	22.900	22.900	0
2021-12-14	22.900	22.900	22.900	22.900	22.900	1,278
2021-12-13	22.900	22.900	22.900	22.900	22.900	4,276
2021-12-10	22.900	22.900	22.890	22.900	22.900	0
2021-12-09	22.890	22.900	22.890	22.900	22.900	44,552
2021-12-08	22.900	22.900	22.890	22.890	22.890	70,005
2021-12-07	22.910	22.910	22.900	22.900	22.900	177,907
2021-12-06	22.920	22.920	22.910	22.910	22.910	329,337
2021-12-03	22.920	22.920	22.920	22.920	22.920	17,500
2021-12-02	22.920	22.920	22.920	22.920	22.920	2,500,423
2021-12-01	22.930	22.930	22.920	22.920	22.920	21,480
2021-11-30	22.930	22.930	22.860	22.930	22.930	0
2021-11-29	22.860	22.930	22.860	22.930	22.930	1,500
2021-11-26	22.860	22.930	22.020	22.860	22.860	0
2021-11-25	22.860	22.930	22.020	22.860	22.860	0
2021-11-24	22.860	22.930	22.020	22.860	22.860	0
2021-11-23	22.860	22.930	22.020	22.860	22.860	0
2021-11-22	22.020	22.930	22.020	22.860	22.860	35,873
2021-11-19	22.020	22.020	22.020	22.020	22.020	0
2021-11-18	22.020	22.020	22.020	22.020	22.020	0
2021-11-17	22.020	22.020	22.020	22.020	22.020	19,824
2021-11-16	22.020	22.020	22.020	22.020	22.020	176
2021-11-15	22.940	22.940	22.020	22.020	22.020	210,000
2021-11-12	22.940	22.950	22.020	22.940	22.940	0
2021-11-11	22.020	22.950	22.020	22.940	22.940	2,025,000
2021-11-10	22.020	22.020	22.020	22.020	22.020	0
2021-11-09	22.020	22.020	22.020	22.020	22.020	6,158
2021-11-08	22.960	22.960	22.000	22.020	22.020	79,489
2021-11-05	22.960	22.960	22.960	22.960	22.960	0
2021-11-04	22.960	22.960	22.960	22.960	22.960	2,629,010
2021-11-03	22.970	22.970	22.960	22.960	22.960	345,090
2021-11-02	22.980	22.980	22.970	22.970	22.970	328,620
2021-11-01	22.980	22.980	22.970	22.980	22.980	12,632
2021-10-29	22.980	22.980	22.970	22.980	22.980	0
2021-10-28	22.980	22.980	22.970	22.980	22.980	33,876
2021-10-27	22.980	22.980	22.980	22.980	22.980	0
2021-10-26	22.980	22.980	22.980	22.980	22.980	0
2021-10-25	22.980	22.980	22.980	22.980	22.980	1,845
2021-10-22	22.980	22.980	22.980	22.980	22.980	500
2021-10-21	22.980	22.990	22.980	22.980	22.980	0
2021-10-20	22.990	22.990	22.980	22.980	22.980	27,170
2021-10-19	22.990	22.990	22.990	22.990	22.990	0
2021-10-18	22.990	22.990	22.990	22.990	22.990	186,952
2021-10-14	23.000	23.000	22.990	22.990	22.990	26,921

← NewerPage 21 of 21 · 1,244 trading days

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.