NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,023.10 | 1,023.10 | 1,023.08 | 1,023.10 | 1,023.10 | 63,257 |
| 2025-10-27 | 1,023.12 | 1,023.12 | 1,023.09 | 1,023.10 | 1,023.10 | 41,216 |
| 2025-10-24 | 1,023.13 | 1,023.13 | 1,023.11 | 1,023.12 | 1,023.12 | 166,834 |
| 2025-10-23 | 1,023.20 | 1,023.20 | 1,023.11 | 1,023.13 | 1,023.13 | 118,780 |
| 2025-10-22 | 1,023.29 | 1,023.29 | 1,023.15 | 1,023.20 | 1,023.20 | 65,381 |
| 2025-10-21 | 1,023.35 | 1,023.35 | 1,023.21 | 1,023.29 | 1,023.29 | 260,066 |
| 2025-10-20 | 1,023.47 | 1,023.47 | 1,023.35 | 1,023.35 | 1,023.35 | 36,573 |
| 2025-10-17 | 1,023.59 | 1,023.59 | 1,023.35 | 1,023.47 | 1,023.47 | 175,354 |
| 2025-10-16 | 1,023.65 | 1,023.65 | 1,023.54 | 1,023.59 | 1,023.59 | 112,490 |
| 2025-10-14 | 1,023.77 | 1,023.77 | 1,023.65 | 1,023.68 | 1,023.68 | 1,040,211 |
| 2025-10-13 | 1,023.84 | 1,023.84 | 1,023.72 | 1,023.77 | 1,023.77 | 48,438 |
| 2025-10-10 | 1,023.90 | 1,023.90 | 1,023.67 | 1,023.84 | 1,023.84 | 94,157 |
| 2025-10-09 | 1,023.96 | 1,023.96 | 1,023.88 | 1,023.90 | 1,023.90 | 64,367 |
| 2025-10-08 | 1,024.07 | 1,024.07 | 1,023.91 | 1,023.96 | 1,023.96 | 64,574 |
| 2025-10-07 | 1,024.17 | 1,024.17 | 1,024.00 | 1,024.07 | 1,024.07 | 274,817 |
| 2025-10-06 | 1,024.27 | 1,024.27 | 1,024.14 | 1,024.17 | 1,024.17 | 46,667 |
| 2025-10-03 | 1,024.33 | 1,024.33 | 1,024.23 | 1,024.27 | 1,024.27 | 156,826 |
| 2025-10-02 | 1,024.42 | 1,024.42 | 1,024.31 | 1,024.33 | 1,024.33 | 158,646 |
| 2025-10-01 | 1,024.50 | 1,024.50 | 1,024.39 | 1,024.42 | 1,024.42 | 87,746 |
| 2025-09-30 | 1,024.60 | 1,024.60 | 1,024.47 | 1,024.50 | 1,024.50 | 1,024,377 |
| 2025-09-29 | 1,024.66 | 1,024.66 | 1,024.59 | 1,024.60 | 1,024.60 | 33,142 |
| 2025-09-26 | 1,024.69 | 1,024.69 | 1,024.64 | 1,024.66 | 1,024.66 | 49,875 |
| 2025-09-25 | 1,024.70 | 1,024.70 | 1,024.68 | 1,024.69 | 1,024.69 | 519,635 |
| 2025-09-24 | 1,024.69 | 1,024.70 | 1,024.68 | 1,024.70 | 1,024.70 | 111,532 |
| 2025-09-23 | 1,024.70 | 1,024.70 | 1,024.67 | 1,024.69 | 1,024.69 | 96,492 |
| 2025-09-22 | 1,024.71 | 1,024.72 | 1,024.58 | 1,024.70 | 1,024.70 | 284,809 |
| 2025-09-19 | 1,024.72 | 1,024.72 | 1,024.70 | 1,024.71 | 1,024.71 | 144,400 |
| 2025-09-18 | 1,024.71 | 1,024.73 | 1,024.70 | 1,024.72 | 1,024.72 | 347,625 |
| 2025-09-17 | 1,024.74 | 1,024.74 | 1,024.71 | 1,024.71 | 1,024.71 | 141,627 |
| 2025-09-15 | 1,024.74 | 1,024.75 | 1,024.73 | 1,024.74 | 1,024.74 | 75,937 |
| 2025-09-12 | 1,024.76 | 1,024.76 | 1,024.73 | 1,024.74 | 1,024.74 | 178,254 |
| 2025-09-11 | 1,024.79 | 1,024.79 | 1,024.75 | 1,024.76 | 1,024.76 | 1,235,911 |
| 2025-09-10 | 1,024.82 | 1,024.82 | 1,024.76 | 1,024.79 | 1,024.79 | 258,160 |
| 2025-09-09 | 1,024.83 | 1,024.83 | 1,024.81 | 1,024.82 | 1,024.82 | 326,252 |
| 2025-09-08 | 1,024.86 | 1,024.86 | 1,024.81 | 1,024.83 | 1,024.83 | 243,436 |
| 2025-09-05 | 1,024.91 | 1,024.91 | 1,024.83 | 1,024.86 | 1,024.86 | 296,586 |
| 2025-09-04 | 1,024.91 | 1,024.91 | 1,024.89 | 1,024.91 | 1,024.91 | 192,417 |
| 2025-09-03 | 1,024.91 | 1,024.91 | 1,024.90 | 1,024.91 | 1,024.91 | 178,866 |
| 2025-09-02 | 1,024.90 | 1,024.91 | 1,024.90 | 1,024.91 | 1,024.91 | 189,906 |
| 2025-09-01 | 1,024.94 | 1,024.94 | 1,024.89 | 1,024.90 | 1,024.90 | 134,735 |
| 2025-08-29 | 1,024.98 | 1,024.98 | 1,024.93 | 1,024.94 | 1,024.94 | 230,451 |
| 2025-08-28 | 1,024.99 | 1,024.99 | 1,024.94 | 1,024.98 | 1,024.98 | 1,049,550 |
| 2025-08-27 | 1,025.00 | 1,025.00 | 1,024.98 | 1,024.99 | 1,024.99 | 567,177 |
| 2025-08-26 | 1,025.00 | 1,025.00 | 1,024.99 | 1,025.00 | 1,025.00 | 113,654 |
| 2025-08-25 | 934.79 | 1,025.00 | 934.79 | 1,025.00 | 1,025.00 | 316,818 |
| 2025-08-22 | 896.90 | 1,025.00 | 896.90 | 934.79 | 934.79 | 315,063 |
| 2025-08-21 | 811.31 | 930.02 | 810.41 | 896.90 | 896.90 | 238,096 |
| 2025-08-20 | 810.13 | 920.00 | 810.13 | 811.31 | 811.31 | 2,782,335 |
| 2025-08-19 | 810.12 | 810.15 | 810.12 | 810.13 | 810.13 | 6,472,135 |
| 2025-08-18 | 810.06 | 810.13 | 810.06 | 810.12 | 810.12 | 3,853,309 |
| 2025-08-15 | 810.03 | 810.11 | 810.03 | 810.06 | 810.06 | 112,800 |
| 2025-08-14 | 810.02 | 810.10 | 810.02 | 810.03 | 810.03 | 927,951 |
| 2025-08-13 | 810.01 | 810.03 | 810.01 | 810.02 | 810.02 | 124,394 |
| 2025-08-12 | 807.93 | 810.05 | 807.93 | 810.01 | 810.01 | 357,759 |
| 2025-08-11 | 714.76 | 810.00 | 714.76 | 807.93 | 807.93 | 97,404 |
| 2025-08-08 | 710.03 | 810.00 | 710.03 | 714.76 | 714.76 | 451,563 |
| 2025-08-07 | 706.26 | 710.06 | 706.26 | 710.03 | 710.03 | 30,402 |
| 2025-08-06 | 700.19 | 710.00 | 700.19 | 706.26 | 706.26 | 19,413 |
| 2025-08-05 | 700.05 | 700.17 | 700.05 | 700.11 | 700.11 | 106,232 |
| 2025-08-04 | 700.00 | 700.06 | 700.00 | 700.05 | 700.05 | 16,770 |
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.