NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2026-07-17 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2026-07-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2026-07-13 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-07-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,500 |
| 2026-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,200 |
| 2026-07-02 | 549.00 | 560.00 | 549.00 | 560.00 | 560.00 | 200 |
| 2026-07-01 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-30 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-29 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 100 |
| 2026-06-26 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-25 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-24 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-23 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-22 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 522,100 |
| 2026-06-19 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2026-06-18 | 548.00 | 549.00 | 548.00 | 549.00 | 549.00 | 100 |
| 2026-06-17 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2026-06-16 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2026-06-15 | 548.47 | 548.47 | 548.00 | 548.00 | 548.00 | 25,100 |
| 2026-06-12 | 535.00 | 548.47 | 535.00 | 548.47 | 548.47 | 26,400 |
| 2026-06-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 16,900 |
| 2026-06-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-06-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 500 |
| 2026-06-08 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-06-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-06-04 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 194,200 |
| 2026-06-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-06-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 400 |
| 2026-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 253,000 |
| 2026-05-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-21 | 525.07 | 525.07 | 525.00 | 525.00 | 525.00 | 1,000 |
| 2026-05-20 | 525.07 | 525.07 | 525.07 | 525.07 | 525.07 | 0 |
| 2026-05-19 | 525.05 | 525.07 | 525.05 | 525.07 | 525.07 | 301,500 |
| 2026-05-18 | 520.05 | 525.05 | 520.05 | 525.05 | 525.05 | 439,000 |
| 2026-05-15 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 0 |
| 2026-05-14 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 0 |
| 2026-05-13 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 32,700 |
| 2026-05-12 | 520.05 | 520.05 | 520.05 | 520.05 | 520.05 | 503,700 |
| 2026-05-11 | 522.00 | 522.00 | 520.05 | 520.05 | 520.05 | 210,600 |
| 2026-05-08 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 38,800 |
| 2026-05-07 | 521.67 | 522.00 | 521.67 | 522.00 | 522.00 | 100,000 |
| 2026-05-06 | 520.05 | 521.67 | 520.05 | 521.67 | 521.67 | 600 |
| 2026-05-05 | 520.00 | 520.05 | 520.00 | 520.05 | 520.05 | 264,100 |
| 2026-05-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-04-30 | 520.05 | 520.05 | 520.00 | 520.00 | 520.00 | 100 |
| 2026-04-29 | 520.00 | 520.05 | 520.00 | 520.05 | 520.05 | 194,000 |
| 2026-04-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-04-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-04-24 | 502.00 | 520.00 | 502.00 | 520.00 | 520.00 | 2,199,600 |
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.