Absa Bank Botswana Limited (BSM:ABBL)
Botswana · Delayed Price · Currency is BWP 7.62
+0.02 (0.26%)
At close: Dec 24, 2025
Absa Bank Botswana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% | 1,162 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 34,466 |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 46,365 |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2,400 |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,500 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% | 3,060 |
| Dec 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 97,231 |
| Dec 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Dec 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 37,389 |
| Nov 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 675 |
| Nov 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 19, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 595 |
| Nov 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 3,980 |
| Nov 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 13, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 408 |
| Nov 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 23,461 |
| Nov 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 23,930 |
| Nov 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 10,000 |
| Nov 6, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 139 |
| Nov 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 31, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 20,000 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 525 |
| Oct 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 2,281 |
| Oct 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |