NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 890.55 | 892.84 | 890.55 | 892.74 | 892.74 | 829,827 |
| 2026-01-23 | 892.94 | 892.94 | 889.98 | 890.55 | 890.55 | 35,711 |
| 2026-01-22 | 894.06 | 894.06 | 892.83 | 892.94 | 892.94 | 47,244 |
| 2026-01-21 | 895.22 | 895.22 | 892.99 | 894.06 | 894.06 | 45,956 |
| 2026-01-20 | 898.92 | 898.92 | 894.91 | 895.22 | 895.22 | 27,613 |
| 2026-01-19 | 893.13 | 898.97 | 893.13 | 898.92 | 898.92 | 11,329 |
| 2026-01-16 | 901.58 | 901.58 | 850.00 | 893.13 | 893.13 | 48,012 |
| 2026-01-14 | 906.51 | 906.51 | 899.98 | 901.58 | 901.58 | 163,880 |
| 2026-01-13 | 906.66 | 906.66 | 906.47 | 906.51 | 906.51 | 42,860 |
| 2026-01-12 | 906.92 | 906.92 | 906.58 | 906.66 | 906.66 | 49,407 |
| 2026-01-09 | 908.10 | 908.10 | 906.00 | 906.92 | 906.92 | 175,523 |
| 2026-01-08 | 912.66 | 912.66 | 907.99 | 908.10 | 908.10 | 22,406 |
| 2026-01-07 | 913.57 | 913.66 | 911.99 | 912.66 | 912.66 | 31,630 |
| 2026-01-06 | 913.74 | 913.74 | 913.00 | 913.57 | 913.57 | 47,750 |
| 2026-01-05 | 913.78 | 913.78 | 913.73 | 913.74 | 913.74 | 15,604 |
| 2026-01-02 | 913.76 | 913.80 | 913.76 | 913.78 | 913.78 | 15,876 |
| 2025-12-31 | 913.77 | 913.86 | 913.00 | 913.76 | 913.76 | 86,624 |
| 2025-12-30 | 910.49 | 913.91 | 910.00 | 913.77 | 913.77 | 66,623 |
| 2025-12-29 | 912.39 | 913.91 | 907.99 | 910.49 | 910.49 | 16,346 |
| 2025-12-24 | 913.92 | 913.92 | 900.00 | 912.39 | 912.39 | 49,095 |
| 2025-12-23 | 913.94 | 913.94 | 910.00 | 913.92 | 913.92 | 18,492 |
| 2025-12-22 | 913.96 | 913.98 | 913.93 | 913.94 | 913.94 | 240,754 |
| 2025-12-19 | 913.99 | 914.00 | 913.00 | 913.96 | 913.96 | 20,110 |
| 2025-12-18 | 914.00 | 914.00 | 913.99 | 913.99 | 913.99 | 41,079 |
| 2025-12-17 | 916.17 | 916.17 | 913.99 | 914.00 | 914.00 | 6,964 |
| 2025-12-16 | 919.94 | 919.94 | 914.00 | 916.17 | 916.17 | 29,365 |
| 2025-12-15 | 919.96 | 919.96 | 919.90 | 919.94 | 919.94 | 50,589 |
| 2025-12-12 | 910.23 | 919.98 | 910.23 | 919.96 | 919.96 | 35,625 |
| 2025-12-11 | 920.48 | 920.48 | 909.97 | 910.23 | 910.23 | 45,046 |
| 2025-12-10 | 927.67 | 927.67 | 915.00 | 920.48 | 920.48 | 29,106 |
| 2025-12-09 | 934.78 | 934.78 | 927.00 | 927.67 | 927.67 | 23,870 |
| 2025-12-08 | 938.00 | 938.00 | 933.98 | 934.78 | 934.78 | 18,905 |
| 2025-12-05 | 938.93 | 938.93 | 937.98 | 938.00 | 938.00 | 51,760 |
| 2025-12-04 | 939.11 | 939.11 | 938.92 | 938.93 | 938.93 | 53,408 |
| 2025-12-03 | 943.54 | 943.54 | 938.96 | 939.11 | 939.11 | 77,984 |
| 2025-12-02 | 943.88 | 943.88 | 942.88 | 943.54 | 943.54 | 90,803 |
| 2025-12-01 | 943.88 | 943.93 | 943.88 | 943.88 | 943.88 | 287,092 |
| 2025-11-28 | 944.14 | 944.14 | 943.00 | 943.93 | 943.93 | 59,013 |
| 2025-11-27 | 951.17 | 951.17 | 943.00 | 944.14 | 944.14 | 151,322 |
| 2025-11-26 | 982.59 | 982.59 | 949.92 | 951.17 | 951.17 | 184,832 |
| 2025-11-25 | 998.13 | 998.13 | 938.96 | 982.59 | 982.59 | 40,433 |
| 2025-11-24 | 1,004.29 | 1,004.29 | 989.98 | 998.13 | 998.13 | 324,780 |
| 2025-11-21 | 1,009.48 | 1,009.48 | 1,002.96 | 1,004.29 | 1,004.29 | 50,012 |
| 2025-11-20 | 1,010.99 | 1,010.99 | 1,006.99 | 1,009.48 | 1,009.48 | 165,002 |
| 2025-11-19 | 1,014.71 | 1,014.71 | 1,010.98 | 1,010.99 | 1,010.99 | 66,534 |
| 2025-11-18 | 1,014.77 | 1,014.77 | 1,014.66 | 1,014.71 | 1,014.71 | 335,949 |
| 2025-11-17 | 1,016.51 | 1,016.51 | 1,014.74 | 1,014.77 | 1,014.77 | 26,700 |
| 2025-11-14 | 1,022.01 | 1,022.01 | 1,015.96 | 1,016.51 | 1,016.51 | 45,768 |
| 2025-11-13 | 1,022.06 | 1,022.06 | 1,021.98 | 1,022.01 | 1,022.01 | 153,495 |
| 2025-11-12 | 1,022.13 | 1,022.13 | 1,022.03 | 1,022.06 | 1,022.06 | 543,446 |
| 2025-11-11 | 1,022.20 | 1,022.20 | 1,022.12 | 1,022.13 | 1,022.13 | 727,741 |
| 2025-11-10 | 1,022.32 | 1,022.32 | 1,022.17 | 1,022.20 | 1,022.20 | 111,390 |
| 2025-11-07 | 1,022.42 | 1,022.42 | 1,022.24 | 1,022.32 | 1,022.32 | 141,614 |
| 2025-11-06 | 1,022.63 | 1,022.63 | 1,022.38 | 1,022.42 | 1,022.42 | 86,558 |
| 2025-11-05 | 1,022.77 | 1,022.77 | 1,022.57 | 1,022.63 | 1,022.63 | 106,143 |
| 2025-11-04 | 1,022.84 | 1,022.84 | 1,022.74 | 1,022.77 | 1,022.77 | 25,031 |
| 2025-11-03 | 1,022.88 | 1,022.88 | 1,022.82 | 1,022.84 | 1,022.84 | 94,578 |
| 2025-10-31 | 1,022.95 | 1,022.95 | 1,022.88 | 1,022.88 | 1,022.88 | 280,234 |
| 2025-10-30 | 1,023.02 | 1,023.02 | 1,022.94 | 1,022.95 | 1,022.95 | 751,012 |
| 2025-10-29 | 1,023.10 | 1,023.10 | 1,023.00 | 1,023.02 | 1,023.02 | 114,528 |
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.