NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5,000,000 |
| 2025-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 126,000 |
| 2025-05-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-05-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-25 | 373.05 | 373.05 | 370.00 | 370.00 | 370.00 | 5,000,900 |
| 2025-04-24 | 373.06 | 373.06 | 373.05 | 373.05 | 373.05 | 42,700 |
| 2025-04-23 | 373.06 | 373.06 | 373.06 | 373.06 | 373.06 | 0 |
| 2025-04-22 | 373.06 | 373.06 | 373.06 | 373.06 | 373.06 | 0 |
| 2025-04-17 | 373.00 | 373.06 | 373.00 | 373.06 | 373.06 | 20,162 |
| 2025-04-16 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-04-15 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-04-14 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-04-11 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-04-10 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 74,900 |
| 2025-04-09 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 53,000 |
| 2025-04-08 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-04-07 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 44,900 |
| 2025-04-04 | 373.31 | 373.31 | 373.00 | 373.00 | 373.00 | 3,400 |
| 2025-04-03 | 373.31 | 373.31 | 373.31 | 373.31 | 373.31 | 0 |
| 2025-04-02 | 373.31 | 373.31 | 373.31 | 373.31 | 373.31 | 0 |
| 2025-04-01 | 373.25 | 373.31 | 373.25 | 373.31 | 373.31 | 467 |
| 2025-03-31 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 0 |
| 2025-03-28 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 0 |
| 2025-03-27 | 372.50 | 373.25 | 372.50 | 373.25 | 373.25 | 100 |
| 2025-03-26 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 0 |
| 2025-03-25 | 372.25 | 372.50 | 372.25 | 372.50 | 372.50 | 200 |
| 2025-03-24 | 372.00 | 372.25 | 372.00 | 372.25 | 372.25 | 100 |
| 2025-03-21 | 371.25 | 372.00 | 371.25 | 372.00 | 372.00 | 16,100 |
| 2025-03-20 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2025-03-19 | 370.25 | 371.25 | 370.25 | 371.25 | 371.25 | 200 |
| 2025-03-18 | 370.31 | 370.31 | 370.25 | 370.25 | 370.25 | 185,100 |
| 2025-03-17 | 370.25 | 370.31 | 370.25 | 370.31 | 370.31 | 5,000 |
| 2025-03-14 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-03-13 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-03-12 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-03-11 | 371.94 | 371.94 | 370.25 | 370.25 | 370.25 | 300 |
| 2025-03-10 | 370.82 | 371.94 | 370.82 | 371.94 | 371.94 | 118,700 |
| 2025-03-07 | 372.25 | 372.25 | 370.82 | 370.82 | 370.82 | 1,000 |
| 2025-03-06 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | 100 |
| 2025-03-05 | 370.30 | 372.25 | 370.30 | 372.25 | 372.25 | 100 |
| 2025-03-04 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0 |
| 2025-03-03 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0 |
| 2025-02-28 | 370.46 | 370.46 | 370.30 | 370.30 | 370.30 | 4,000,000 |
| 2025-02-27 | 370.46 | 370.46 | 370.46 | 370.46 | 370.46 | 0 |
| 2025-02-26 | 380.99 | 380.99 | 370.46 | 370.46 | 370.46 | 190,100 |
| 2025-02-25 | 370.08 | 380.99 | 370.08 | 380.99 | 380.99 | 2,300 |
| 2025-02-24 | 370.08 | 370.08 | 370.08 | 370.08 | 370.08 | 0 |
| 2025-02-20 | 372.00 | 372.00 | 370.08 | 370.08 | 370.08 | 3,200 |
| 2025-02-19 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-02-18 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | 4,000,600 |
| 2025-02-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-02-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,600 |
| 2025-02-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-02-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 25,700 |
| 2025-02-11 | 368.80 | 370.00 | 368.80 | 370.00 | 370.00 | 314,600 |
| 2025-02-10 | 368.88 | 368.88 | 368.80 | 368.80 | 368.80 | 63,500 |
| 2025-02-07 | 368.88 | 368.88 | 368.88 | 368.88 | 368.88 | 0 |
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.