NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 195,600 |
| 2025-10-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-24 | 403.50 | 410.00 | 403.50 | 410.00 | 410.00 | 171,500 |
| 2025-10-23 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2025-10-22 | 399.24 | 403.50 | 399.24 | 403.50 | 403.50 | 300 |
| 2025-10-21 | 410.00 | 410.00 | 399.24 | 399.24 | 399.24 | 6,600 |
| 2025-10-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 225 |
| 2025-10-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 305,500 |
| 2025-10-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-10 | 409.87 | 410.00 | 409.87 | 410.00 | 410.00 | 20,000 |
| 2025-10-09 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | 0 |
| 2025-10-08 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | 0 |
| 2025-10-07 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | 0 |
| 2025-10-06 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | 0 |
| 2025-10-03 | 403.00 | 409.87 | 403.00 | 409.87 | 409.87 | 101,900 |
| 2025-10-02 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 100 |
| 2025-10-01 | 403.49 | 403.49 | 400.00 | 400.00 | 400.00 | 844,300 |
| 2025-09-30 | 410.00 | 410.00 | 403.49 | 403.49 | 403.49 | 2,933,600 |
| 2025-09-29 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 200,000 |
| 2025-09-26 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 244,400 |
| 2025-09-25 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 25,700 |
| 2025-09-24 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | 800 |
| 2025-09-23 | 390.00 | 410.00 | 390.00 | 410.00 | 410.00 | 197,000 |
| 2025-09-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 406,900 |
| 2025-09-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-09-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 28,100 |
| 2025-09-17 | 400.01 | 400.01 | 390.00 | 390.00 | 390.00 | 100 |
| 2025-09-16 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0 |
| 2025-09-15 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 0 |
| 2025-09-12 | 400.00 | 400.01 | 400.00 | 400.01 | 400.01 | 1,128,700 |
| 2025-09-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 258,800 |
| 2025-09-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 41,300 |
| 2025-09-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 91,700 |
| 2025-08-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-08-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-08-27 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | 3,332,200 |
| 2025-08-26 | 400.00 | 400.00 | 361.00 | 361.00 | 361.00 | 1,500 |
| 2025-08-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| 2025-08-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-20 | 362.00 | 400.00 | 362.00 | 400.00 | 400.00 | 76,700 |
| 2025-08-19 | 361.35 | 362.00 | 361.35 | 362.00 | 362.00 | 30,100 |
| 2025-08-18 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | 0 |
| 2025-08-15 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | 0 |
| 2025-08-14 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | 0 |
| 2025-08-13 | 375.00 | 375.00 | 361.35 | 361.35 | 361.35 | 106,600 |
| 2025-08-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-08-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-08-06 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-08-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,000 |
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.