NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-27 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2026-01-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-22 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-21 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 14,900 |
| 2026-01-20 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-19 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 900 |
| 2026-01-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-12 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-09 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-06 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-01-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-30 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-24 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-19 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-16 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 88,700 |
| 2025-12-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-12-12 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | 29,900 |
| 2025-12-11 | 500.00 | 512.00 | 500.00 | 512.00 | 512.00 | 495,400 |
| 2025-12-10 | 454.15 | 500.00 | 454.15 | 500.00 | 500.00 | 4,200 |
| 2025-12-09 | 454.15 | 454.15 | 454.15 | 454.15 | 454.15 | 0 |
| 2025-12-08 | 454.16 | 454.16 | 454.15 | 454.15 | 454.15 | 26,800 |
| 2025-12-05 | 500.00 | 500.00 | 454.16 | 454.16 | 454.16 | 2,003,300 |
| 2025-12-04 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 11,100 |
| 2025-12-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 300 |
| 2025-12-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 500 |
| 2025-12-01 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,100 |
| 2025-11-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-11-27 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 119,200 |
| 2025-11-26 | 470.00 | 520.00 | 470.00 | 520.00 | 520.00 | 1,200 |
| 2025-11-25 | 450.10 | 470.00 | 450.10 | 470.00 | 470.00 | 600 |
| 2025-11-24 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0 |
| 2025-11-21 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0 |
| 2025-11-20 | 450.00 | 450.10 | 450.00 | 450.10 | 450.10 | 246,000 |
| 2025-11-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-11-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-11-17 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 6,000 |
| 2025-11-14 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-11-13 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-11-12 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2,000 |
| 2025-11-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-11-10 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 3,300 |
| 2025-11-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2,500 |
| 2025-11-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1,500 |
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.