NBS BANK LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	619.61	619.61	619.59	619.59	619.59	264
2026-10-21	619.64	619.64	619.59	619.61	619.61	6,820
2026-10-20	619.65	619.65	619.64	619.64	619.64	436
2026-10-19	621.63	621.63	619.00	619.65	619.65	6,732
2026-10-16	621.70	621.70	621.63	621.63	621.63	102,552
2026-10-14	621.73	621.73	621.66	621.70	621.70	13,292
2026-10-13	621.77	621.77	621.72	621.73	621.73	2,437
2026-10-12	621.83	621.83	621.76	621.77	621.77	657
2026-10-09	621.90	621.90	621.80	621.83	621.83	3,169
2026-10-08	621.92	621.92	621.90	621.90	621.90	418
2026-10-07	622.39	622.39	621.91	621.92	621.92	1,228
2026-10-06	623.61	623.61	621.94	622.39	622.39	6,991
2026-10-05	628.61	628.61	622.98	623.61	623.61	22,833
2026-10-02	628.64	628.64	628.60	628.61	628.61	3,338
2026-10-01	628.67	628.67	628.63	628.64	628.64	4,173
2026-09-30	628.71	628.71	628.67	628.67	628.67	1,181
2026-09-29	628.77	628.77	628.69	628.71	628.71	1,517
2026-09-28	595.82	628.78	595.82	628.77	628.77	3,459
2026-09-25	628.86	628.86	590.00	595.82	595.82	21,173
2026-09-24	628.95	628.95	628.86	628.86	628.86	370
2026-09-23	628.97	628.97	628.90	628.95	628.95	4,334
2026-09-22	628.98	628.98	628.96	628.97	628.97	7,911
2026-09-21	629.92	629.92	628.98	628.98	628.98	5,845
2026-09-18	629.96	629.96	629.91	629.92	629.92	224
2026-09-17	631.05	631.05	629.94	629.96	629.96	4,660
2026-09-16	632.91	632.91	629.99	631.05	631.05	2,296
2026-09-15	632.95	632.95	632.90	632.91	632.91	1,147
2026-09-14	633.45	633.45	632.92	632.95	632.95	2,232
2026-09-11	633.49	633.49	633.44	633.45	633.45	1,000,886
2026-09-10	633.62	633.62	633.47	633.49	633.49	35,043
2026-09-09	633.70	633.70	633.61	633.62	633.62	5,931
2026-09-08	633.72	633.72	633.66	633.70	633.70	19,347
2026-09-07	633.74	633.74	633.71	633.72	633.72	1,889
2026-09-04	633.76	633.76	633.74	633.74	633.74	2,054
2026-09-03	633.97	633.97	633.75	633.76	633.76	6,528
2026-09-02	636.01	636.01	633.94	633.97	633.97	15,423
2026-09-01	639.71	639.71	634.99	636.01	636.01	6,002
2026-08-31	639.71	639.71	639.69	639.71	639.71	4,266
2026-08-28	639.77	639.77	639.71	639.73	639.73	11,589
2026-08-27	639.81	639.81	639.76	639.77	639.77	3,089
2026-08-26	639.87	639.87	639.78	639.81	639.81	25,935
2026-08-25	639.91	639.91	639.84	639.87	639.87	5,738
2026-08-24	639.97	639.97	639.89	639.91	639.91	6,872
2026-08-21	649.97	649.97	639.94	639.97	639.97	24,167
2026-08-20	649.97	649.97	649.97	649.97	649.97	0
2026-08-19	649.98	649.98	649.96	649.97	649.97	14,013
2026-08-18	659.63	659.63	649.98	649.98	649.98	2,192
2026-08-17	659.67	659.67	659.63	659.63	659.63	739,001
2026-08-14	659.69	659.69	659.66	659.67	659.67	3,220
2026-08-13	659.72	659.72	659.67	659.69	659.69	2,599
2026-08-12	659.78	659.78	659.71	659.72	659.72	4,257
2026-08-11	659.83	659.83	659.77	659.78	659.78	2,640
2026-08-10	659.86	659.86	659.83	659.83	659.83	1,259
2026-08-07	659.90	659.90	659.84	659.86	659.86	2,784
2026-08-06	659.97	659.97	659.87	659.90	659.90	16,066
2026-08-05	666.99	666.99	659.95	659.97	659.97	2,048
2026-08-04	669.89	669.89	659.99	666.99	666.99	30,591
2026-08-03	673.07	673.07	669.87	669.89	669.89	15,314
2026-07-31	680.85	680.85	669.96	673.07	673.07	13,130
2026-07-30	688.85	688.85	679.98	680.85	680.85	3,775

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.