Absa Bank Botswana Limited (BSM:ABBL)
7.56
0.00 (0.00%)
At close: Sep 26, 2025
Absa Bank Botswana Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 19, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 7,500 |
Sep 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 54,670 |
Sep 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 274 |
Sep 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 8,766 |
Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
Sep 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% | 3,435 |
Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 288 |
Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.53% | 107,260 |
Sep 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 1,369 |
Aug 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
Aug 21, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 48,186 |
Aug 20, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 7,982 |
Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,800 |
Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 12,900 |
Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 49,726 |
Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 19,387 |
Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
Aug 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 200 |
Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
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 | - | - |