NBS BANK LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	777.60	777.60	764.96	771.38	771.38	509,679
2026-04-23	777.68	777.68	777.58	777.60	777.60	561,951
2026-04-22	777.77	777.77	777.68	777.68	777.68	19,287
2026-04-21	777.90	777.90	777.70	777.77	777.77	65,788
2026-04-20	777.93	777.93	777.90	777.90	777.90	7,817
2026-04-17	777.98	777.98	777.92	777.93	777.93	10,624
2026-04-16	783.95	783.95	777.96	777.98	777.98	25,595
2026-04-15	788.89	788.89	783.91	783.95	783.95	80,239
2026-04-14	792.45	792.45	784.00	788.89	788.89	85,596
2026-04-13	806.51	806.51	788.94	792.45	792.45	21,933
2026-04-10	839.82	839.82	799.95	806.51	806.51	108,977
2026-04-09	839.96	839.96	839.76	839.82	839.82	45,312
2026-04-08	850.10	850.10	839.93	839.96	839.96	10,749
2026-04-07	850.73	850.73	849.90	850.10	850.10	25,982
2026-04-02	852.75	852.75	850.63	850.73	850.73	53,173
2026-04-01	853.51	853.51	852.73	852.75	852.75	46,325
2026-03-31	853.63	853.63	852.80	853.51	853.51	21,599
2026-03-30	853.69	853.69	853.61	853.63	853.63	29,786
2026-03-27	853.81	853.81	853.68	853.69	853.69	24,903
2026-03-26	853.88	853.88	853.74	853.81	853.81	344,912
2026-03-25	854.25	854.25	853.85	853.88	853.88	22,234
2026-03-24	854.55	854.55	853.93	854.25	854.25	14,344
2026-03-20	854.65	854.65	854.54	854.55	854.55	218,254
2026-03-19	854.73	854.73	854.60	854.65	854.65	24,430
2026-03-18	854.85	854.85	854.72	854.73	854.73	14,828
2026-03-17	855.02	855.02	854.80	854.85	854.85	1,149,332
2026-03-16	855.76	855.76	854.95	855.02	855.02	87,230
2026-03-13	855.93	855.93	855.66	855.76	855.76	25,594
2026-03-12	855.92	855.94	855.88	855.93	855.93	262,324
2026-03-11	856.09	856.09	855.90	855.92	855.92	71,310
2026-03-10	857.14	857.14	855.95	856.09	856.09	43,182
2026-03-09	857.29	857.29	856.89	857.14	857.14	9,453
2026-03-06	857.42	857.42	857.24	857.29	857.29	1,536,616
2026-03-05	857.54	857.54	857.37	857.42	857.42	27,572
2026-03-04	857.68	857.68	857.47	857.54	857.54	132,326
2026-03-02	857.87	857.87	857.63	857.68	857.68	46,505
2026-02-27	857.99	857.99	857.84	857.87	857.87	28,480
2026-02-26	858.05	858.05	857.91	857.99	857.99	4,263,613
2026-02-25	858.16	858.16	857.97	858.05	858.05	15,890
2026-02-24	858.28	858.28	858.10	858.16	858.16	30,697
2026-02-23	858.34	858.34	858.24	858.28	858.28	22,811
2026-02-20	858.62	858.62	855.58	858.34	858.34	81,112
2026-02-19	858.71	858.71	858.60	858.62	858.62	5,668
2026-02-18	858.82	858.82	858.65	858.71	858.71	43,112
2026-02-17	858.86	858.86	858.80	858.82	858.82	9,658
2026-02-16	858.93	858.93	858.83	858.86	858.86	8,842
2026-02-13	858.97	858.97	858.90	858.93	858.93	52,501
2026-02-12	889.34	889.34	858.96	858.97	858.97	10,916
2026-02-11	890.95	890.95	888.99	889.34	889.34	11,017
2026-02-10	891.44	891.44	889.99	890.95	890.95	199,013
2026-02-09	891.52	891.52	891.44	891.44	891.44	12,461
2026-02-06	891.68	891.68	891.47	891.52	891.52	22,459
2026-02-05	891.74	891.74	891.64	891.68	891.68	12,288
2026-02-04	891.81	891.81	891.71	891.74	891.74	69,154
2026-02-03	891.84	891.84	891.78	891.81	891.81	14,638
2026-02-02	892.49	892.49	891.87	891.92	891.92	31,317
2026-01-30	892.52	892.54	891.98	892.49	892.49	99,310
2026-01-29	892.58	892.58	892.50	892.52	892.52	59,173
2026-01-28	892.66	892.66	892.50	892.58	892.58	29,578
2026-01-27	892.74	892.74	892.59	892.66	892.66	61,204

← NewerPage 3 of 5 · 247 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.