NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 700.00 | 700.01 | 700.00 | 700.00 | 700.00 | 572,817 |
| 2025-07-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 97,081 |
| 2025-07-30 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 821,447 |
| 2025-07-29 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 1,240,151 |
| 2025-07-28 | 700.00 | 700.00 | 699.98 | 699.99 | 699.99 | 49,375 |
| 2025-07-25 | 700.00 | 700.01 | 699.99 | 700.00 | 700.00 | 520,017 |
| 2025-07-24 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 197,519 |
| 2025-07-23 | 700.09 | 700.09 | 699.99 | 700.00 | 700.00 | 1,056,985 |
| 2025-07-22 | 699.96 | 705.00 | 699.96 | 700.09 | 700.09 | 423,652 |
| 2025-07-21 | 699.98 | 700.00 | 699.93 | 699.96 | 699.96 | 301,936 |
| 2025-07-18 | 700.00 | 700.00 | 699.96 | 699.98 | 699.98 | 174,715 |
| 2025-07-17 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 842,735 |
| 2025-07-16 | 700.00 | 705.49 | 699.99 | 700.00 | 700.00 | 1,514,722 |
| 2025-07-15 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 320,332 |
| 2025-07-14 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 176,929 |
| 2025-07-11 | 699.99 | 700.01 | 699.99 | 700.00 | 700.00 | 2,152,929 |
| 2025-07-10 | 700.00 | 700.00 | 699.99 | 699.99 | 699.99 | 100,908 |
| 2025-07-09 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 173,765 |
| 2025-07-08 | 699.81 | 700.00 | 699.81 | 700.00 | 700.00 | 225,889 |
| 2025-07-04 | 699.80 | 700.00 | 699.79 | 699.81 | 699.81 | 3,310,118 |
| 2025-07-03 | 699.77 | 700.01 | 699.68 | 699.80 | 699.80 | 4,614,784 |
| 2025-07-02 | 699.83 | 699.83 | 699.68 | 699.77 | 699.77 | 2,631,543 |
| 2025-07-01 | 699.91 | 699.91 | 699.78 | 699.83 | 699.83 | 180,503 |
| 2025-06-30 | 699.96 | 699.96 | 699.87 | 699.91 | 699.91 | 286,213 |
| 2025-06-27 | 705.49 | 705.49 | 699.94 | 699.96 | 699.96 | 72,189 |
| 2025-06-26 | 707.96 | 710.00 | 699.99 | 705.49 | 705.49 | 3,835,012 |
| 2025-06-25 | 708.52 | 708.52 | 707.50 | 707.96 | 707.96 | 545,495 |
| 2025-06-24 | 683.36 | 710.00 | 683.36 | 708.52 | 708.52 | 700,049 |
| 2025-06-23 | 620.42 | 710.00 | 620.42 | 683.36 | 683.36 | 491,927 |
| 2025-06-20 | 541.10 | 620.44 | 541.10 | 620.42 | 620.42 | 24,162 |
| 2025-06-19 | 539.51 | 541.13 | 539.51 | 541.10 | 541.10 | 233,961 |
| 2025-06-18 | 500.01 | 541.02 | 500.01 | 539.51 | 539.51 | 417,509 |
| 2025-06-17 | 470.51 | 510.00 | 470.51 | 500.01 | 500.01 | 1,229,042 |
| 2025-06-16 | 469.27 | 500.00 | 469.27 | 470.51 | 470.51 | 25,221 |
| 2025-06-13 | 408.07 | 469.28 | 408.07 | 469.27 | 469.27 | 38,957 |
| 2025-06-12 | 408.05 | 408.07 | 408.05 | 408.07 | 408.07 | 35,746 |
| 2025-06-11 | 357.32 | 408.05 | 357.32 | 408.05 | 408.05 | 50,000 |
| 2025-06-10 | 355.21 | 408.04 | 355.21 | 357.32 | 357.32 | 674,842 |
| 2025-06-06 | 355.15 | 355.24 | 355.15 | 355.21 | 355.21 | 240,471 |
| 2025-06-05 | 355.09 | 355.21 | 355.09 | 355.15 | 355.15 | 38,051 |
| 2025-06-04 | 355.01 | 355.10 | 355.01 | 355.09 | 355.09 | 85,389 |
| 2025-06-03 | 344.00 | 355.04 | 344.00 | 355.01 | 355.01 | 278,637 |
| 2025-06-02 | 338.65 | 344.00 | 338.65 | 344.00 | 344.00 | 5,000 |
| 2025-05-30 | 331.91 | 343.61 | 331.90 | 338.65 | 338.65 | 32,403,691 |
| 2025-05-29 | 338.54 | 338.54 | 324.00 | 331.91 | 331.91 | 15,666,947 |
| 2025-05-28 | 339.50 | 339.50 | 338.50 | 338.54 | 338.54 | 3,131,193 |
| 2025-05-27 | 340.46 | 340.46 | 339.49 | 339.50 | 339.50 | 399,699 |
| 2025-05-26 | 340.52 | 340.52 | 339.99 | 340.46 | 340.46 | 2,704,885 |
| 2025-05-23 | 341.63 | 341.63 | 340.00 | 340.52 | 340.52 | 6,961,350 |
| 2025-05-22 | 341.89 | 341.89 | 341.28 | 341.63 | 341.63 | 26,743,022 |
| 2025-05-21 | 342.27 | 342.27 | 341.28 | 341.89 | 341.89 | 3,550,646 |
| 2025-05-20 | 342.32 | 342.32 | 342.25 | 342.27 | 342.27 | 239,447 |
| 2025-05-19 | 342.63 | 342.63 | 342.25 | 342.32 | 342.32 | 167,869 |
| 2025-05-16 | 343.02 | 343.02 | 342.54 | 342.63 | 342.63 | 930,110 |
| 2025-05-15 | 343.44 | 343.44 | 342.80 | 343.02 | 343.02 | 433,706 |
| 2025-05-13 | 343.46 | 343.53 | 343.38 | 343.44 | 343.44 | 1,402,865 |
| 2025-05-12 | 343.54 | 343.54 | 343.44 | 343.46 | 343.46 | 1,779,034 |
| 2025-05-09 | 343.55 | 343.60 | 343.44 | 343.54 | 343.54 | 653,061 |
| 2025-05-08 | 343.50 | 343.60 | 343.50 | 343.55 | 343.55 | 523,521 |
| 2025-05-07 | 341.67 | 343.50 | 341.67 | 343.50 | 343.50 | 199,923 |
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.