NBS BANK LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 5,160,990 |
| 2024-11-06 | 149.61 | 149.61 | 149.60 | 149.61 | 149.61 | 2,852,388 |
| 2024-11-05 | 149.60 | 149.61 | 149.60 | 149.61 | 149.61 | 1,482,191 |
| 2024-11-04 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 74,572 |
| 2024-11-01 | 149.61 | 149.61 | 149.59 | 149.60 | 149.60 | 197,534 |
| 2024-10-31 | 149.61 | 149.61 | 149.60 | 149.61 | 149.61 | 156,873 |
| 2024-10-30 | 149.61 | 149.61 | 149.60 | 149.61 | 149.61 | 44,903 |
| 2024-10-29 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 215,325 |
| 2024-10-28 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 29,579,893 |
| 2024-10-25 | 149.61 | 149.62 | 149.61 | 149.61 | 149.61 | 143,354 |
| 2024-10-24 | 149.59 | 149.61 | 149.59 | 149.61 | 149.61 | 51,651 |
| 2024-10-23 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | 29,581 |
| 2024-10-22 | 149.58 | 149.59 | 149.58 | 149.59 | 149.59 | 850,164 |
| 2024-10-21 | 149.58 | 149.60 | 149.58 | 149.58 | 149.58 | 3,088,891 |
| 2024-10-18 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 6,282,156 |
| 2024-10-17 | 149.57 | 149.58 | 149.57 | 149.58 | 149.58 | 204,214 |
| 2024-10-16 | 149.58 | 149.58 | 149.57 | 149.57 | 149.57 | 41,454 |
| 2024-10-14 | 149.59 | 149.59 | 149.57 | 149.58 | 149.58 | 140,825 |
| 2024-10-11 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | 3,483,151 |
| 2024-10-10 | 149.59 | 149.59 | 149.58 | 149.59 | 149.59 | 2,178,615 |
| 2024-10-09 | 149.58 | 149.59 | 149.58 | 149.59 | 149.59 | 680 |
| 2024-10-08 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 25,000 |
| 2024-10-07 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 151,358 |
| 2024-10-04 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 1,973,523 |
| 2024-10-03 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 187,510 |
| 2024-10-02 | 149.57 | 149.58 | 149.57 | 149.58 | 149.58 | 328,245 |
| 2024-10-01 | 149.58 | 149.58 | 149.56 | 149.57 | 149.57 | 113,068 |
| 2024-09-30 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 8,904,906 |
| 2024-09-27 | 149.60 | 149.60 | 149.57 | 149.58 | 149.58 | 403,518 |
| 2024-09-26 | 149.61 | 149.61 | 149.59 | 149.60 | 149.60 | 86,107 |
| 2024-09-25 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 234 |
| 2024-09-24 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 66,598 |
| 2024-09-23 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 294,249 |
| 2024-09-20 | 149.62 | 149.62 | 149.61 | 149.61 | 149.61 | 1,155,117 |
| 2024-09-19 | 149.63 | 149.63 | 149.61 | 149.62 | 149.62 | 546,829 |
| 2024-09-18 | 149.64 | 149.64 | 149.62 | 149.63 | 149.63 | 388,251 |
| 2024-09-17 | 149.65 | 149.65 | 149.62 | 149.64 | 149.64 | 8,472,829 |
| 2024-09-16 | 149.66 | 149.66 | 149.64 | 149.65 | 149.65 | 8,622,060 |
| 2024-09-13 | 149.67 | 149.67 | 149.64 | 149.66 | 149.66 | 79,202 |
| 2024-09-12 | 149.67 | 149.67 | 149.66 | 149.67 | 149.67 | 4,159,100 |
| 2024-09-11 | 149.67 | 149.67 | 149.66 | 149.67 | 149.67 | 142,099 |
| 2024-09-10 | 149.68 | 149.68 | 149.67 | 149.67 | 149.67 | 66,253 |
| 2024-09-09 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | 252,602 |
| 2024-09-06 | 149.69 | 149.69 | 149.68 | 149.68 | 149.68 | 144,856 |
| 2024-09-05 | 149.69 | 149.69 | 149.68 | 149.69 | 149.69 | 4,626,588 |
| 2024-09-04 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | 218,479 |
| 2024-09-03 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | 10,835 |
| 2024-09-02 | 149.71 | 149.71 | 149.69 | 149.69 | 149.69 | 28,000 |
| 2024-08-30 | 149.74 | 149.74 | 149.71 | 149.71 | 149.71 | 94,504 |
| 2024-08-29 | 149.79 | 149.79 | 149.72 | 149.74 | 149.74 | 603,756 |
| 2024-08-28 | 149.83 | 149.83 | 149.79 | 149.79 | 149.79 | 19,943 |
| 2024-08-27 | 149.86 | 149.86 | 149.83 | 149.83 | 149.83 | 143,495 |
| 2024-08-26 | 149.87 | 149.87 | 149.85 | 149.86 | 149.86 | 6,909 |
| 2024-08-23 | 149.93 | 149.93 | 149.87 | 149.87 | 149.87 | 118,769 |
| 2024-08-22 | 149.94 | 149.94 | 149.92 | 149.93 | 149.93 | 56,418 |
| 2024-08-21 | 149.95 | 149.95 | 149.93 | 149.94 | 149.94 | 14,220 |
| 2024-08-20 | 149.98 | 149.98 | 149.94 | 149.95 | 149.95 | 32,095 |
| 2024-08-19 | 149.97 | 149.98 | 149.96 | 149.98 | 149.98 | 102,713 |
| 2024-08-16 | 149.98 | 149.98 | 149.97 | 149.97 | 149.97 | 26,935 |
| 2024-08-15 | 150.00 | 150.00 | 149.98 | 149.98 | 149.98 | 25,335 |
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.