Absa Bank Botswana Limited (BSM:ABBL)
Botswana · Delayed Price · Currency is BWP 7.30
0.00 (0.00%)
At close: Aug 1, 2025
Absa Bank Botswana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,396 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,000 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% | 1,387 |
| Jul 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 77,000 |
| Jul 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jul 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jul 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.53% | 16,749 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | 200 |
| Jul 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 6,711,868 |
| Jul 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 4, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 714 |
| Jul 3, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 2,896 |
| Jul 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% | 3,084 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 217 |
| Jun 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 11,978 |
| Jun 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | 11,196 |
| Jun 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Jun 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Jun 17, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 417,114 |
| Jun 16, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | 1,430 |
| Jun 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jun 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jun 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 8,661,788 |
| Jun 10, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 1,273 |
| Jun 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 36,549,490 |
| Jun 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 250 |
| Jun 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jun 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 699 |
| Jun 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jun 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% | 1,403 |
| May 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| May 28, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 10,200 |
| May 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,500 |
| May 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 452 |
| May 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| May 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,940 |
| May 21, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | 10,297 |
| May 20, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 7,609 |