NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 349.16 | 349.98 | 349.16 | 349.67 | 349.67 | 813,850 |
| 2025-02-04 | 349.23 | 349.23 | 349.15 | 349.16 | 349.16 | 352,773 |
| 2025-02-03 | 349.33 | 349.33 | 349.19 | 349.23 | 349.23 | 154,921 |
| 2025-01-31 | 349.30 | 349.37 | 349.23 | 349.33 | 349.33 | 75,210 |
| 2025-01-30 | 349.50 | 349.50 | 349.29 | 349.30 | 349.30 | 121,061 |
| 2025-01-29 | 349.81 | 349.81 | 349.30 | 349.50 | 349.50 | 631,282 |
| 2025-01-28 | 349.98 | 349.98 | 349.69 | 349.81 | 349.81 | 593,004 |
| 2025-01-27 | 349.98 | 350.00 | 349.98 | 349.98 | 349.98 | 57,336 |
| 2025-01-24 | 349.98 | 349.98 | 349.97 | 349.98 | 349.98 | 177,820 |
| 2025-01-23 | 349.90 | 349.98 | 349.90 | 349.98 | 349.98 | 220,878 |
| 2025-01-22 | 316.75 | 349.99 | 316.75 | 349.90 | 349.90 | 368,799 |
| 2025-01-21 | 316.75 | 316.77 | 316.75 | 316.75 | 316.75 | 70,712 |
| 2025-01-20 | 311.66 | 316.75 | 311.66 | 316.75 | 316.75 | 60,349 |
| 2025-01-17 | 275.44 | 316.75 | 275.44 | 311.66 | 311.66 | 408,016 |
| 2025-01-16 | 275.44 | 275.46 | 275.43 | 275.44 | 275.44 | 443,536 |
| 2025-01-14 | 275.44 | 275.44 | 275.43 | 275.44 | 275.44 | 588,625 |
| 2025-01-13 | 258.57 | 275.44 | 258.57 | 275.44 | 275.44 | 501,500 |
| 2025-01-10 | 258.27 | 275.43 | 258.27 | 258.57 | 258.57 | 430,194 |
| 2025-01-09 | 239.51 | 275.43 | 239.51 | 258.27 | 258.27 | 1,052,905 |
| 2025-01-08 | 208.32 | 239.52 | 208.32 | 239.51 | 239.51 | 592,945 |
| 2025-01-07 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | 1,535,572 |
| 2025-01-06 | 195.63 | 224.95 | 195.63 | 208.32 | 208.32 | 300,000 |
| 2025-01-03 | 174.00 | 200.00 | 174.00 | 195.63 | 195.63 | 178,045 |
| 2025-01-02 | 174.07 | 174.07 | 174.00 | 174.00 | 174.00 | 3,274,562 |
| 2024-12-31 | 173.98 | 200.00 | 173.98 | 174.07 | 174.07 | 1,942,084 |
| 2024-12-30 | 157.61 | 173.99 | 157.61 | 173.98 | 173.98 | 5,957,123 |
| 2024-12-27 | 174.00 | 174.00 | 152.03 | 157.61 | 157.61 | 252,261 |
| 2024-12-24 | 174.00 | 174.00 | 173.99 | 174.00 | 174.00 | 883,262 |
| 2024-12-23 | 152.01 | 174.00 | 152.01 | 174.00 | 174.00 | 104,500 |
| 2024-12-20 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | 8,661,768 |
| 2024-12-19 | 151.99 | 152.03 | 151.99 | 152.01 | 152.01 | 1,059,850 |
| 2024-12-18 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 0 |
| 2024-12-17 | 152.00 | 152.00 | 151.99 | 151.99 | 151.99 | 96,708 |
| 2024-12-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,732,942 |
| 2024-12-13 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 190,265 |
| 2024-12-12 | 152.00 | 152.00 | 151.99 | 152.00 | 152.00 | 30,242 |
| 2024-12-11 | 152.00 | 152.01 | 152.00 | 152.00 | 152.00 | 89,881 |
| 2024-12-10 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,222,037 |
| 2024-12-09 | 152.00 | 152.01 | 152.00 | 152.00 | 152.00 | 29,537 |
| 2024-12-06 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 121,633 |
| 2024-12-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 350,778 |
| 2024-12-04 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 14,056 |
| 2024-12-03 | 151.97 | 152.00 | 151.97 | 152.00 | 152.00 | 132,564 |
| 2024-12-02 | 151.98 | 151.98 | 151.97 | 151.97 | 151.97 | 33,578 |
| 2024-11-29 | 151.98 | 151.98 | 151.96 | 151.98 | 151.98 | 529,564 |
| 2024-11-28 | 151.97 | 151.98 | 151.97 | 151.98 | 151.98 | 530,847 |
| 2024-11-27 | 151.99 | 152.00 | 151.97 | 151.97 | 151.97 | 1,151,232 |
| 2024-11-26 | 152.00 | 152.00 | 151.98 | 151.99 | 151.99 | 674,643 |
| 2024-11-25 | 151.99 | 152.00 | 151.99 | 152.00 | 152.00 | 879,370 |
| 2024-11-22 | 152.00 | 152.00 | 151.99 | 151.99 | 151.99 | 229,773 |
| 2024-11-21 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,957,530 |
| 2024-11-20 | 152.00 | 152.00 | 151.99 | 152.00 | 152.00 | 426,092 |
| 2024-11-19 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,197,418 |
| 2024-11-18 | 151.21 | 152.00 | 151.21 | 152.00 | 152.00 | 196,865 |
| 2024-11-15 | 149.63 | 152.00 | 149.63 | 151.21 | 151.21 | 60,000 |
| 2024-11-14 | 149.62 | 149.63 | 149.62 | 149.63 | 149.63 | 19,418 |
| 2024-11-13 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | 0 |
| 2024-11-12 | 149.62 | 149.63 | 149.62 | 149.62 | 149.62 | 30,520,000 |
| 2024-11-11 | 149.61 | 149.62 | 149.61 | 149.62 | 149.62 | 17,453 |
| 2024-11-08 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 12,156 |
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.