NBS Bank Plc (MAL:NBS)
Malawi · Delayed Price · Currency is MWK 700.00
0.00 (0.00%)
At close: Aug 1, 2025
NBS Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 700.00 | 700.01 | 700.00 | 700.00 | 700.00 | - | 572,817 |
| Jul 31, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 97,081 |
| Jul 30, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 821,447 |
| Jul 29, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 1,240,151 |
| Jul 28, 2025 | 699.99 | 700.00 | 699.98 | 699.99 | 699.99 | - | 49,375 |
| Jul 25, 2025 | 700.00 | 700.01 | 699.99 | 700.00 | 700.00 | - | 520,017 |
| Jul 24, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 197,519 |
| Jul 23, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | -0.01% | 1,056,985 |
| Jul 22, 2025 | 700.09 | 705.00 | 700.00 | 700.09 | 700.09 | 0.02% | 423,652 |
| Jul 21, 2025 | 699.96 | 700.00 | 699.93 | 699.96 | 699.96 | - | 301,936 |
| Jul 18, 2025 | 699.98 | 700.00 | 699.96 | 699.98 | 699.98 | - | 174,715 |
| Jul 17, 2025 | 700.00 | 705.49 | 699.99 | 700.00 | 700.00 | - | 1,514,722 |
| Jul 16, 2025 | 700.00 | 705.49 | 699.99 | 700.00 | 700.00 | - | 1,514,722 |
| Jul 15, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 320,332 |
| Jul 14, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 176,929 |
| Jul 11, 2025 | 700.00 | 700.01 | 699.99 | 700.00 | 700.00 | - | 2,152,929 |
| Jul 10, 2025 | 699.99 | 700.00 | 699.99 | 699.99 | 699.99 | - | 100,908 |
| Jul 9, 2025 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | - | 173,765 |
| Jul 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.03% | 225,889 |
| Jul 4, 2025 | 699.81 | 700.00 | 699.79 | 699.81 | 699.81 | - | 3,310,118 |
| Jul 3, 2025 | 699.80 | 700.01 | 699.68 | 699.80 | 699.80 | - | 4,614,784 |
| Jul 2, 2025 | 699.77 | 699.78 | 699.68 | 699.77 | 699.77 | -0.01% | 2,631,543 |
| Jul 1, 2025 | 699.83 | 699.87 | 699.78 | 699.83 | 699.83 | -0.01% | 180,503 |
| Jun 30, 2025 | 699.91 | 699.94 | 699.87 | 699.91 | 699.91 | -0.01% | 286,213 |
| Jun 27, 2025 | 699.96 | 699.99 | 699.94 | 699.96 | 699.96 | -0.78% | 72,189 |
| Jun 26, 2025 | 705.49 | 710.00 | 699.99 | 705.49 | 705.49 | -0.35% | 3,835,012 |
| Jun 25, 2025 | 707.96 | 708.00 | 707.50 | 707.96 | 707.96 | -0.08% | 545,495 |
| Jun 24, 2025 | 708.52 | 710.00 | 690.03 | 708.52 | 708.52 | 3.68% | 700,049 |
| Jun 23, 2025 | 683.36 | 710.00 | 650.00 | 683.36 | 683.36 | 10.14% | 491,927 |
| Jun 20, 2025 | 620.42 | 620.44 | 620.00 | 620.42 | 620.42 | 14.66% | 24,162 |
| Jun 19, 2025 | 541.10 | 541.13 | 541.06 | 541.10 | 541.10 | 0.29% | 233,961 |
| Jun 18, 2025 | 539.51 | 541.02 | 510.00 | 539.51 | 539.51 | 7.90% | 417,509 |
| Jun 17, 2025 | 500.01 | 510.00 | 500.00 | 500.01 | 500.01 | 6.27% | 1,229,042 |
| Jun 16, 2025 | 470.51 | 500.00 | 469.29 | 470.51 | 470.51 | 0.26% | 25,221 |
| Jun 13, 2025 | 469.27 | 469.28 | 469.26 | 469.27 | 469.27 | 15.00% | 38,957 |
| Jun 12, 2025 | 408.07 | 408.07 | 408.06 | 408.07 | 408.07 | - | 35,746 |
| Jun 11, 2025 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 14.20% | 50,000 |
| Jun 10, 2025 | 357.32 | 408.04 | 355.23 | 357.32 | 357.32 | 0.59% | 674,842 |
| Jun 6, 2025 | 355.21 | 355.24 | 355.20 | 355.21 | 355.21 | 0.02% | 240,471 |
| Jun 5, 2025 | 355.15 | 355.21 | 355.13 | 355.15 | 355.15 | 0.02% | 38,051 |
| Jun 4, 2025 | 355.09 | 355.10 | 355.08 | 355.09 | 355.09 | 0.02% | 85,389 |
| Jun 3, 2025 | 355.01 | 355.04 | 355.00 | 355.01 | 355.01 | 3.20% | 278,637 |
| Jun 2, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.58% | 5,000 |
| May 30, 2025 | 338.65 | 343.61 | 331.90 | 338.65 | 338.65 | 2.03% | 32,403,690 |
| May 29, 2025 | 331.91 | 338.25 | 324.00 | 331.91 | 331.91 | -1.96% | 15,666,940 |
| May 28, 2025 | 338.54 | 339.25 | 338.50 | 338.54 | 338.54 | -0.28% | 3,131,193 |
| May 27, 2025 | 339.50 | 340.00 | 339.49 | 339.50 | 339.50 | -0.28% | 399,699 |
| May 26, 2025 | 340.46 | 340.52 | 339.99 | 340.46 | 340.46 | -0.02% | 2,704,885 |
| May 23, 2025 | 340.52 | 341.28 | 340.00 | 340.52 | 340.52 | -0.32% | 6,961,350 |
| May 22, 2025 | 341.63 | 341.65 | 341.28 | 341.63 | 341.63 | -0.08% | 26,743,020 |