NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-08-15 | 316.44 | 350.00 | 316.44 | 350.00 | 350.00 | 200 |
| 2024-08-14 | 300.00 | 316.44 | 300.00 | 316.44 | 316.44 | 400 |
| 2024-08-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 247,000 |
| 2024-08-08 | 290.25 | 300.00 | 290.25 | 300.00 | 300.00 | 100 |
| 2024-08-07 | 290.05 | 290.25 | 290.05 | 290.25 | 290.25 | 600 |
| 2024-08-06 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0 |
| 2024-08-05 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0 |
| 2024-08-02 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0 |
| 2024-08-01 | 280.00 | 290.05 | 280.00 | 290.05 | 290.05 | 4,837,300 |
| 2024-07-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-07-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-29 | 263.00 | 280.00 | 263.00 | 280.00 | 280.00 | 100 |
| 2024-07-26 | 263.35 | 263.35 | 263.00 | 263.00 | 263.00 | 50,000 |
| 2024-07-25 | 229.02 | 263.35 | 229.02 | 263.35 | 263.35 | 1,800 |
| 2024-07-24 | 220.70 | 229.02 | 220.70 | 229.02 | 229.02 | 6,300 |
| 2024-07-23 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-22 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-19 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-18 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-17 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-16 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-15 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2024-07-12 | 192.00 | 220.70 | 192.00 | 220.70 | 220.70 | 90,000 |
| 2024-07-11 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 100 |
| 2024-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 225,900 |
| 2024-07-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-03 | 186.30 | 190.00 | 186.30 | 190.00 | 190.00 | 300 |
| 2024-07-02 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0 |
| 2024-07-01 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0 |
| 2024-06-28 | 186.25 | 186.30 | 186.25 | 186.30 | 186.30 | 2,300 |
| 2024-06-27 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 2,100 |
| 2024-06-26 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 2,929,800 |
| 2024-06-25 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 100 |
| 2024-06-24 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 0 |
| 2024-06-21 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 2,200 |
| 2024-06-20 | 186.00 | 186.25 | 186.00 | 186.25 | 186.25 | 200 |
| 2024-06-19 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-06-18 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-06-17 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 22,700 |
| 2024-06-14 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-06-13 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-06-12 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2024-06-11 | 185.25 | 186.00 | 185.25 | 186.00 | 186.00 | 26,400 |
| 2024-06-10 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-06-07 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-06-06 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0 |
| 2024-06-05 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 2,500 |
| 2024-06-04 | 185.00 | 185.25 | 185.00 | 185.25 | 185.25 | 200 |
| 2024-06-03 | 173.25 | 185.00 | 173.25 | 185.00 | 185.00 | 30,000 |
| 2024-05-31 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2024-05-30 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2024-05-29 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
| 2024-05-28 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 58,500 |
| 2024-05-27 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 28,400 |
| 2024-05-24 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 54,700 |
| 2024-05-23 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.