NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,000 |
| 2025-08-04 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-08-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-07-31 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-07-30 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2025-07-29 | 370.18 | 375.00 | 370.18 | 375.00 | 375.00 | 4,800 |
| 2025-07-28 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | 0 |
| 2025-07-25 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | 0 |
| 2025-07-24 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | 0 |
| 2025-07-23 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | 0 |
| 2025-07-22 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | 0 |
| 2025-07-21 | 386.00 | 386.00 | 370.18 | 370.18 | 370.18 | 63,300 |
| 2025-07-18 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-07-17 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2025-07-16 | 370.25 | 386.00 | 370.25 | 386.00 | 386.00 | 62,700 |
| 2025-07-15 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-07-14 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 24,907,464 |
| 2025-07-11 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 51,100 |
| 2025-07-10 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-07-09 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-07-08 | 370.00 | 370.25 | 370.00 | 370.25 | 370.25 | 100 |
| 2025-07-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-07-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-07-03 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5,031,100 |
| 2025-07-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-07-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 195,000 |
| 2025-06-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 482,800 |
| 2025-06-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 63,300 |
| 2025-06-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-20 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 205,100 |
| 2025-06-19 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 12,100 |
| 2025-06-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-06-16 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 2,999,900 |
| 2025-06-13 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 90,100 |
| 2025-06-12 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-06-11 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 20,000 |
| 2025-06-10 | 369.00 | 374.00 | 369.00 | 374.00 | 374.00 | 162,800 |
| 2025-06-09 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-06-06 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-06-05 | 373.93 | 373.93 | 369.00 | 369.00 | 369.00 | 100 |
| 2025-06-04 | 374.00 | 374.00 | 373.93 | 373.93 | 373.93 | 3,487,100 |
| 2025-06-03 | 370.30 | 374.00 | 370.30 | 374.00 | 374.00 | 1,001,000 |
| 2025-06-02 | 370.00 | 370.30 | 370.00 | 370.30 | 370.30 | 33,100 |
| 2025-05-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-28 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 336,600 |
| 2025-05-27 | 370.25 | 376.00 | 370.25 | 376.00 | 376.00 | 500 |
| 2025-05-23 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-05-22 | 370.00 | 370.25 | 370.00 | 370.25 | 370.25 | 23,500 |
| 2025-05-21 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | 5,087,200 |
| 2025-05-20 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 10,000 |
| 2025-05-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 83,000 |
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.