NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-20 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-19 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0 |
| 2024-02-16 | 299,495.00 | 299,495.00 | 290,000.00 | 290,000.00 | 290,000.00 | 300 |
| 2024-02-15 | 299,500.00 | 299,500.00 | 299,495.00 | 299,495.00 | 299,495.00 | 4,000 |
| 2024-02-14 | 299,500.00 | 299,500.00 | 299,500.00 | 299,500.00 | 299,500.00 | 4,100 |
| 2024-02-13 | 299,000.00 | 299,500.00 | 299,000.00 | 299,500.00 | 299,500.00 | 10,200 |
| 2024-02-12 | 260,000.00 | 299,000.00 | 260,000.00 | 299,000.00 | 299,000.00 | 2,200 |
| 2024-02-09 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 0 |
| 2024-02-08 | 226,660.00 | 260,000.00 | 226,660.00 | 260,000.00 | 260,000.00 | 16,400 |
| 2024-02-07 | 197,096.39 | 226,660.00 | 197,096.39 | 226,660.00 | 226,660.00 | 200 |
| 2024-02-06 | 196,388.51 | 197,096.39 | 196,388.51 | 197,096.39 | 197,096.39 | 24,100 |
| 2024-02-05 | 196,310.00 | 196,388.51 | 196,310.00 | 196,388.51 | 196,388.51 | 4,700 |
| 2024-02-02 | 170,705.00 | 196,310.00 | 170,705.00 | 196,310.00 | 196,310.00 | 300 |
| 2024-02-01 | 148,440.00 | 170,705.00 | 148,440.00 | 170,705.00 | 170,705.00 | 919,900 |
| 2024-01-31 | 129,080.00 | 148,440.00 | 129,080.00 | 148,440.00 | 148,440.00 | 100 |
| 2024-01-30 | 129,080.00 | 129,080.00 | 129,080.00 | 129,080.00 | 129,080.00 | 0 |
| 2024-01-29 | 112,245.00 | 129,080.00 | 112,245.00 | 129,080.00 | 129,080.00 | 400 |
| 2024-01-26 | 112,245.00 | 112,245.00 | 112,245.00 | 112,245.00 | 112,245.00 | 0 |
| 2024-01-25 | 97,605.00 | 112,245.00 | 97,605.00 | 112,245.00 | 112,245.00 | 100 |
| 2024-01-24 | 97,605.00 | 97,605.00 | 97,605.00 | 97,605.00 | 97,605.00 | 0 |
| 2024-01-23 | 97,605.00 | 97,605.00 | 97,605.00 | 97,605.00 | 97,605.00 | 0 |
| 2024-01-22 | 84,875.00 | 97,605.00 | 84,875.00 | 97,605.00 | 97,605.00 | 100 |
| 2024-01-19 | 84,875.00 | 84,875.00 | 84,875.00 | 84,875.00 | 84,875.00 | 0 |
| 2024-01-18 | 73,806.20 | 84,875.00 | 73,806.20 | 84,875.00 | 84,875.00 | 100 |
| 2024-01-17 | 73,806.20 | 73,806.20 | 73,806.20 | 73,806.20 | 73,806.20 | 0 |
| 2024-01-16 | 73,806.20 | 73,806.20 | 73,806.20 | 73,806.20 | 73,806.20 | 0 |
| 2024-01-15 | 68,105.00 | 73,806.20 | 68,105.00 | 73,806.20 | 73,806.20 | 2,500 |
| 2024-01-12 | 68,105.00 | 68,105.00 | 68,105.00 | 68,105.00 | 68,105.00 | 0 |
| 2024-01-11 | 68,105.00 | 68,105.00 | 68,105.00 | 68,105.00 | 68,105.00 | 0 |
| 2024-01-10 | 68,100.00 | 68,105.00 | 68,100.00 | 68,105.00 | 68,105.00 | 200 |
| 2024-01-09 | 68,000.00 | 68,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | 800 |
| 2024-01-08 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0 |
| 2024-01-05 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0 |
| 2024-01-04 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0 |
| 2024-01-03 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0 |
| 2024-01-02 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 400 |
| 2023-12-29 | 68,250.00 | 68,250.00 | 68,000.00 | 68,000.00 | 68,000.00 | 1,500 |
| 2023-12-28 | 68,005.00 | 68,250.00 | 68,005.00 | 68,250.00 | 68,250.00 | 400 |
| 2023-12-27 | 68,005.00 | 68,005.00 | 68,005.00 | 68,005.00 | 68,005.00 | 0 |
| 2023-12-21 | 68,005.00 | 68,005.00 | 68,005.00 | 68,005.00 | 68,005.00 | 0 |
| 2023-12-20 | 68,000.00 | 68,005.00 | 68,000.00 | 68,005.00 | 68,005.00 | 1,500 |
| 2023-12-19 | 66,416.79 | 68,000.00 | 66,416.79 | 68,000.00 | 68,000.00 | 1,000 |
| 2023-12-18 | 66,385.00 | 66,416.79 | 66,385.00 | 66,416.79 | 66,416.79 | 191,500 |
| 2023-12-15 | 57,730.00 | 66,385.00 | 57,730.00 | 66,385.00 | 66,385.00 | 51,700 |
| 2023-12-14 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 0 |
| 2023-12-13 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 0 |
| 2023-12-12 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 0 |
| 2023-12-11 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 57,730.00 | 0 |
| 2023-12-08 | 50,200.00 | 57,730.00 | 50,200.00 | 57,730.00 | 57,730.00 | 240,900 |
| 2023-12-07 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0 |
| 2023-12-06 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0 |
| 2023-12-05 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0 |
| 2023-12-04 | 49,548.13 | 50,200.00 | 49,548.13 | 50,200.00 | 50,200.00 | 600,000 |
| 2023-12-01 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 0 |
| 2023-11-30 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 0 |
| 2023-11-29 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 49,548.13 | 0 |
| 2023-11-28 | 47,003.00 | 49,548.13 | 47,003.00 | 49,548.13 | 49,548.13 | 18,700 |
| 2023-11-27 | 47,003.00 | 47,003.00 | 47,003.00 | 47,003.00 | 47,003.00 | 0 |
| 2023-11-24 | 47,003.00 | 47,003.00 | 47,003.00 | 47,003.00 | 47,003.00 | 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.