First National Bank of Botswana Limited (BSM:FNBB)
Botswana · Delayed Price · Currency is BWP 5.45
0.00 (0.00%)
At close: Dec 4, 2025
BSM:FNBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 171,446 |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,360 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 444 |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 11,201 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 550 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 380,895 |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 86,343 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 130,317 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 107,000 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,670 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,016 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 365 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 208,956 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 14,509 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,080 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,820 |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 450 |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 79,802 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 491 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 17,630 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,018 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Oct 3, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 1,004 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 864 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.45 | 5.30 | - | 172,130 |