NMBZ HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 134,800 |
| 2024-11-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 57,500 |
| 2024-11-06 | 369.96 | 370.00 | 369.96 | 370.00 | 370.00 | 77,000 |
| 2024-11-05 | 370.00 | 370.00 | 369.96 | 369.96 | 369.96 | 129,600 |
| 2024-11-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 27,200 |
| 2024-11-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 87,200 |
| 2024-10-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 172,600 |
| 2024-10-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 95,100 |
| 2024-10-29 | 325.55 | 370.00 | 325.55 | 370.00 | 370.00 | 900 |
| 2024-10-28 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | 0 |
| 2024-10-25 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | 0 |
| 2024-10-24 | 325.41 | 325.55 | 325.41 | 325.55 | 325.55 | 90,100 |
| 2024-10-23 | 325.08 | 325.41 | 325.08 | 325.41 | 325.41 | 49,900 |
| 2024-10-22 | 325.00 | 325.08 | 325.00 | 325.08 | 325.08 | 176,900 |
| 2024-10-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2024-10-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2024-10-17 | 325.03 | 325.03 | 325.00 | 325.00 | 325.00 | 34,400 |
| 2024-10-16 | 324.83 | 325.03 | 324.83 | 325.03 | 325.03 | 11,800 |
| 2024-10-15 | 324.83 | 324.83 | 324.83 | 324.83 | 324.83 | 0 |
| 2024-10-14 | 325.00 | 325.00 | 324.83 | 324.83 | 324.83 | 174,900 |
| 2024-10-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2024-10-10 | 326.67 | 326.67 | 325.00 | 325.00 | 325.00 | 300 |
| 2024-10-09 | 330.00 | 330.00 | 326.67 | 326.67 | 326.67 | 300 |
| 2024-10-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 900 |
| 2024-10-07 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 4,300 |
| 2024-10-04 | 344.25 | 344.25 | 300.00 | 300.00 | 300.00 | 26,800 |
| 2024-10-03 | 300.00 | 344.25 | 300.00 | 344.25 | 344.25 | 600 |
| 2024-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-10-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50,400 |
| 2024-09-30 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 100 |
| 2024-09-27 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-09-26 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-09-25 | 250.00 | 285.00 | 250.00 | 285.00 | 285.00 | 100 |
| 2024-09-24 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 6,000 |
| 2024-09-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-16 | 250.00 | 250.00 | 230.00 | 230.00 | 230.00 | 124,400 |
| 2024-09-13 | 224.60 | 250.00 | 224.60 | 250.00 | 250.00 | 20,000 |
| 2024-09-12 | 224.55 | 224.60 | 224.55 | 224.60 | 224.60 | 45,500 |
| 2024-09-11 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | 2,000 |
| 2024-09-10 | 195.30 | 224.55 | 195.30 | 224.55 | 224.55 | 15,000 |
| 2024-09-09 | 229.75 | 229.75 | 195.30 | 195.30 | 195.30 | 9,346,100 |
| 2024-09-06 | 270.25 | 270.25 | 229.75 | 229.75 | 229.75 | 1,800 |
| 2024-09-05 | 274.25 | 274.25 | 270.25 | 270.25 | 270.25 | 300 |
| 2024-09-04 | 273.84 | 274.25 | 273.84 | 274.25 | 274.25 | 100 |
| 2024-09-03 | 300.00 | 300.00 | 273.84 | 273.84 | 273.84 | 17,200 |
| 2024-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-08-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2024-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-08-27 | 315.00 | 315.00 | 300.00 | 300.00 | 300.00 | 2,500 |
| 2024-08-26 | 350.00 | 350.00 | 315.00 | 315.00 | 315.00 | 100 |
| 2024-08-23 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 500 |
| 2024-08-22 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 1,900 |
| 2024-08-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 400 |
| 2024-08-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-08-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 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.