NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 173.20 | 173.25 | 173.20 | 173.25 | 173.25 | 398,100 |
| 2024-05-21 | 165.90 | 173.20 | 165.90 | 173.20 | 173.20 | 5,500 |
| 2024-05-20 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0 |
| 2024-05-17 | 144.30 | 165.90 | 144.30 | 165.90 | 165.90 | 400 |
| 2024-05-16 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0 |
| 2024-05-15 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0 |
| 2024-05-14 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0 |
| 2024-05-13 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0 |
| 2024-05-10 | 144.00 | 144.30 | 144.00 | 144.30 | 144.30 | 322,000 |
| 2024-05-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-05-08 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 6,180,800 |
| 2024-05-07 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 400 |
| 2024-05-06 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-05-03 | 144.04 | 144.04 | 144.00 | 144.00 | 144.00 | 1,330,700 |
| 2024-05-02 | 144.00 | 144.04 | 144.00 | 144.04 | 144.04 | 7,000 |
| 2024-04-30 | 165.60 | 165.60 | 144.00 | 144.00 | 144.00 | 305,000 |
| 2024-04-29 | 144.00 | 165.60 | 144.00 | 165.60 | 165.60 | 13,000 |
| 2024-04-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 91,600 |
| 2024-04-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 48,000 |
| 2024-04-24 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-04-23 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-04-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-04-19 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-04-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-04-16 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 200 |
| 2024-04-15 | 144.07 | 144.07 | 144.00 | 144.00 | 144.00 | 200 |
| 2024-04-12 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0 |
| 2024-04-11 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0 |
| 2024-04-10 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0 |
| 2024-04-09 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0 |
| 2024-04-08 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0 |
| 2024-04-05 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2024-04-04 | 342,705.00 | 360,000.00 | 342,705.00 | 360,000.00 | 360,000.00 | 73,500 |
| 2024-04-03 | 342,705.00 | 342,705.00 | 342,705.00 | 342,705.00 | 342,705.00 | 0 |
| 2024-04-02 | 342,705.00 | 342,705.00 | 342,705.00 | 342,705.00 | 342,705.00 | 0 |
| 2024-03-28 | 298,005.00 | 342,705.00 | 298,005.00 | 342,705.00 | 342,705.00 | 800 |
| 2024-03-27 | 298,005.00 | 298,005.00 | 298,005.00 | 298,005.00 | 298,005.00 | 0 |
| 2024-03-26 | 262,250.00 | 298,005.00 | 262,250.00 | 298,005.00 | 298,005.00 | 1,000 |
| 2024-03-25 | 242,250.00 | 262,250.00 | 242,250.00 | 262,250.00 | 262,250.00 | 100 |
| 2024-03-22 | 244,666.67 | 244,666.67 | 242,250.00 | 242,250.00 | 242,250.00 | 3,000 |
| 2024-03-21 | 242,250.08 | 244,666.67 | 242,250.08 | 244,666.67 | 244,666.67 | 3,000 |
| 2024-03-20 | 242,250.00 | 242,250.08 | 242,250.00 | 242,250.08 | 242,250.08 | 328,900 |
| 2024-03-19 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 0 |
| 2024-03-18 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 0 |
| 2024-03-15 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 0 |
| 2024-03-14 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 242,250.00 | 400 |
| 2024-03-13 | 285,000.00 | 285,000.00 | 242,250.00 | 242,250.00 | 242,250.00 | 1,150,000 |
| 2024-03-12 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 12,400 |
| 2024-03-11 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 100 |
| 2024-03-08 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 0 |
| 2024-03-07 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 800 |
| 2024-03-06 | 290,000.00 | 290,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 400 |
| 2024-03-05 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-03-04 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-03-01 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-29 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-28 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-27 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-26 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-23 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 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.