NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 341.67 | 343.50 | 341.67 | 343.50 | 343.50 | 199,923 |
| 2025-05-06 | 341.30 | 343.50 | 341.29 | 341.67 | 341.67 | 273,876 |
| 2025-05-05 | 341.24 | 341.30 | 341.24 | 341.30 | 341.30 | 144,867 |
| 2025-05-02 | 341.24 | 341.30 | 341.19 | 341.24 | 341.24 | 870,996 |
| 2025-04-30 | 341.04 | 341.25 | 341.04 | 341.24 | 341.24 | 386,515 |
| 2025-04-29 | 341.31 | 341.31 | 314.29 | 341.04 | 341.04 | 218,993 |
| 2025-04-28 | 342.20 | 342.20 | 341.29 | 341.31 | 341.31 | 2,073,532 |
| 2025-04-25 | 342.54 | 342.54 | 341.50 | 342.20 | 342.20 | 176,473 |
| 2025-04-24 | 343.32 | 343.32 | 342.39 | 342.54 | 342.54 | 348,033 |
| 2025-04-23 | 343.60 | 343.60 | 343.30 | 343.32 | 343.32 | 328,364 |
| 2025-04-22 | 343.64 | 343.64 | 343.60 | 343.60 | 343.60 | 94,359 |
| 2025-04-17 | 343.95 | 343.95 | 343.60 | 343.64 | 343.64 | 393,234 |
| 2025-04-16 | 344.28 | 344.28 | 343.77 | 343.95 | 343.95 | 2,258,877 |
| 2025-04-15 | 344.80 | 344.80 | 344.00 | 344.28 | 344.28 | 1,017,676 |
| 2025-04-14 | 344.99 | 344.99 | 344.78 | 344.80 | 344.80 | 7,711,943 |
| 2025-04-11 | 345.74 | 345.74 | 344.89 | 344.99 | 344.99 | 926,756 |
| 2025-04-10 | 346.02 | 346.02 | 345.16 | 345.74 | 345.74 | 146,239 |
| 2025-04-09 | 346.96 | 346.96 | 345.90 | 346.02 | 346.02 | 184,976 |
| 2025-04-08 | 347.03 | 347.03 | 346.84 | 346.96 | 346.96 | 194,643 |
| 2025-04-07 | 347.29 | 347.29 | 347.00 | 347.03 | 347.03 | 177,145 |
| 2025-04-04 | 347.47 | 347.47 | 347.17 | 347.29 | 347.29 | 163,933 |
| 2025-04-03 | 347.77 | 347.77 | 347.39 | 347.47 | 347.47 | 130,834 |
| 2025-04-02 | 347.89 | 347.89 | 347.74 | 347.77 | 347.77 | 146,640 |
| 2025-04-01 | 347.97 | 347.97 | 347.80 | 347.89 | 347.89 | 173,719 |
| 2025-03-28 | 348.19 | 348.19 | 318.02 | 347.97 | 347.97 | 378,200 |
| 2025-03-27 | 348.25 | 348.25 | 348.05 | 348.19 | 348.19 | 150,035 |
| 2025-03-26 | 348.74 | 348.74 | 347.99 | 348.25 | 348.25 | 121,820 |
| 2025-03-25 | 348.95 | 348.95 | 348.35 | 348.74 | 348.74 | 400,902 |
| 2025-03-24 | 349.01 | 349.01 | 348.95 | 348.95 | 348.95 | 95,859 |
| 2025-03-21 | 349.01 | 349.09 | 348.95 | 349.01 | 349.01 | 254,939 |
| 2025-03-20 | 349.20 | 349.20 | 348.99 | 349.01 | 349.01 | 421,149 |
| 2025-03-19 | 349.36 | 349.36 | 349.10 | 349.20 | 349.20 | 984,602 |
| 2025-03-18 | 349.50 | 349.50 | 349.36 | 349.36 | 349.36 | 138,216 |
| 2025-03-17 | 349.57 | 349.57 | 349.49 | 349.50 | 349.50 | 465,370 |
| 2025-03-14 | 349.61 | 349.61 | 349.50 | 349.57 | 349.57 | 533,550 |
| 2025-03-13 | 349.63 | 349.63 | 349.60 | 349.61 | 349.61 | 78,420 |
| 2025-03-12 | 349.64 | 349.64 | 349.63 | 349.63 | 349.63 | 52,785 |
| 2025-03-11 | 349.64 | 349.65 | 349.63 | 349.64 | 349.64 | 503,414 |
| 2025-03-10 | 349.68 | 349.68 | 349.62 | 349.64 | 349.64 | 212,585 |
| 2025-03-07 | 349.71 | 349.71 | 349.62 | 349.68 | 349.68 | 508,447 |
| 2025-03-06 | 349.73 | 349.73 | 349.70 | 349.71 | 349.71 | 1,074,869 |
| 2025-03-05 | 349.75 | 349.75 | 349.70 | 349.73 | 349.73 | 785,134 |
| 2025-03-04 | 349.77 | 349.77 | 349.73 | 349.75 | 349.75 | 331,445 |
| 2025-02-28 | 349.78 | 349.78 | 349.77 | 349.77 | 349.77 | 307,248 |
| 2025-02-27 | 349.78 | 349.78 | 349.77 | 349.78 | 349.78 | 617,588 |
| 2025-02-26 | 349.78 | 349.78 | 349.78 | 349.78 | 349.78 | 262,926 |
| 2025-02-25 | 349.79 | 349.79 | 349.77 | 349.78 | 349.78 | 382,081 |
| 2025-02-24 | 349.80 | 349.80 | 349.78 | 349.79 | 349.79 | 212,755 |
| 2025-02-21 | 349.83 | 349.83 | 349.79 | 349.80 | 349.80 | 208,339 |
| 2025-02-20 | 349.85 | 349.85 | 349.83 | 349.83 | 349.83 | 47,885 |
| 2025-02-19 | 349.89 | 349.89 | 349.85 | 349.85 | 349.85 | 391,065 |
| 2025-02-18 | 349.92 | 349.92 | 349.88 | 349.89 | 349.89 | 220,163 |
| 2025-02-17 | 349.54 | 349.95 | 349.54 | 349.92 | 349.92 | 67,665 |
| 2025-02-14 | 349.96 | 349.96 | 315.03 | 349.54 | 349.54 | 72,632 |
| 2025-02-13 | 349.97 | 349.97 | 349.95 | 349.96 | 349.96 | 24,737 |
| 2025-02-12 | 349.97 | 349.97 | 349.97 | 349.97 | 349.97 | 263,094 |
| 2025-02-11 | 349.98 | 349.98 | 349.96 | 349.97 | 349.97 | 543,364 |
| 2025-02-10 | 349.98 | 349.98 | 349.97 | 349.98 | 349.98 | 68,714 |
| 2025-02-07 | 349.97 | 349.98 | 349.95 | 349.98 | 349.98 | 621,788 |
| 2025-02-06 | 349.67 | 349.97 | 349.67 | 349.97 | 349.97 | 495,825 |
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.