Absa Bank Botswana Limited (BSM:ABBL)
Botswana · Delayed Price · Currency is BWP 7.56
0.00 (0.00%)
At close: Sep 5, 2025
Absa Bank Botswana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |