NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-30 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2023-08-29 | 16,700.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | 200 |
| 2023-08-28 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-25 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-24 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-22 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 10,900 |
| 2023-08-21 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-18 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-17 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 200 |
| 2023-08-16 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-11 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2023-08-10 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 400 |
| 2023-08-09 | 16,974.69 | 16,974.69 | 16,700.00 | 16,700.00 | 16,700.00 | 200 |
| 2023-08-08 | 16,975.42 | 16,975.42 | 16,974.69 | 16,974.69 | 16,974.69 | 226,400 |
| 2023-08-07 | 16,975.00 | 16,975.42 | 16,975.00 | 16,975.42 | 16,975.42 | 607,000 |
| 2023-08-04 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 0 |
| 2023-08-03 | 16,956.67 | 16,975.00 | 16,956.67 | 16,975.00 | 16,975.00 | 1,000 |
| 2023-08-02 | 16,931.24 | 16,956.67 | 16,931.24 | 16,956.67 | 16,956.67 | 300 |
| 2023-08-01 | 16,928.57 | 16,931.24 | 16,928.57 | 16,931.24 | 16,931.24 | 398,400 |
| 2023-07-31 | 16,928.57 | 16,928.57 | 16,928.57 | 16,928.57 | 16,928.57 | 0 |
| 2023-07-28 | 16,928.57 | 16,928.57 | 16,928.57 | 16,928.57 | 16,928.57 | 0 |
| 2023-07-27 | 16,533.33 | 16,928.57 | 16,533.33 | 16,928.57 | 16,928.57 | 3,500 |
| 2023-07-26 | 16,000.30 | 16,533.33 | 16,000.30 | 16,533.33 | 16,533.33 | 3,300 |
| 2023-07-25 | 17,255.00 | 17,255.00 | 16,000.30 | 16,000.30 | 16,000.30 | 1,268,700 |
| 2023-07-24 | 15,006.15 | 17,255.00 | 15,006.15 | 17,255.00 | 17,255.00 | 2,300 |
| 2023-07-21 | 15,006.15 | 15,006.15 | 15,006.15 | 15,006.15 | 15,006.15 | 0 |
| 2023-07-20 | 15,006.15 | 15,006.15 | 15,006.15 | 15,006.15 | 15,006.15 | 0 |
| 2023-07-19 | 14,950.67 | 15,006.15 | 14,950.67 | 15,006.15 | 15,006.15 | 32,500 |
| 2023-07-18 | 14,950.67 | 14,950.67 | 14,950.67 | 14,950.67 | 14,950.67 | 0 |
| 2023-07-17 | 17,570.00 | 17,570.00 | 14,950.67 | 14,950.67 | 14,950.67 | 420,900 |
| 2023-07-14 | 20,665.00 | 20,665.00 | 17,570.00 | 17,570.00 | 17,570.00 | 800 |
| 2023-07-13 | 24,310.00 | 24,310.00 | 20,665.00 | 20,665.00 | 20,665.00 | 2,000 |
| 2023-07-12 | 24,309.09 | 24,310.00 | 24,309.09 | 24,310.00 | 24,310.00 | 100 |
| 2023-07-11 | 25,500.91 | 25,500.91 | 24,309.09 | 24,309.09 | 24,309.09 | 1,100 |
| 2023-07-10 | 22,570.00 | 25,500.91 | 22,570.00 | 25,500.91 | 25,500.91 | 8,200 |
| 2023-07-07 | 26,551.38 | 26,551.38 | 22,570.00 | 22,570.00 | 22,570.00 | 500 |
| 2023-07-06 | 28,839.29 | 28,839.29 | 26,551.38 | 26,551.38 | 26,551.38 | 6,900 |
| 2023-07-05 | 28,750.00 | 28,839.29 | 28,750.00 | 28,839.29 | 28,839.29 | 9,800 |
| 2023-07-04 | 25,000.00 | 28,750.00 | 25,000.00 | 28,750.00 | 28,750.00 | 1,100 |
| 2023-07-03 | 24,840.00 | 25,000.00 | 24,840.00 | 25,000.00 | 25,000.00 | 900 |
| 2023-06-30 | 21,600.00 | 24,840.00 | 21,600.00 | 24,840.00 | 24,840.00 | 300 |
| 2023-06-29 | 18,800.00 | 21,600.00 | 18,800.00 | 21,600.00 | 21,600.00 | 900 |
| 2023-06-28 | 16,388.89 | 18,800.00 | 16,388.89 | 18,800.00 | 18,800.00 | 200 |
| 2023-06-27 | 14,945.00 | 16,388.89 | 14,945.00 | 16,388.89 | 16,388.89 | 900 |
| 2023-06-26 | 14,945.00 | 14,945.00 | 14,945.00 | 14,945.00 | 14,945.00 | 0 |
| 2023-06-23 | 17,580.00 | 17,580.00 | 14,945.00 | 14,945.00 | 14,945.00 | 300 |
| 2023-06-22 | 16,500.00 | 17,580.00 | 16,500.00 | 17,580.00 | 17,580.00 | 2,000 |
← NewerPage 14 of 14 · 828 trading days
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.