HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
At close: Sep 25, 2025
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 43,519 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 17,065 |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 110,650 |
| Sep 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 34,646 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 36,149 |
| Sep 18, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 128,754 |
| Sep 17, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 6.77% | 49,854 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 23,828 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 17,200 |
| Sep 12, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 14,169 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 7,793 |
| Sep 10, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 7,042 |
| Sep 9, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 14,774 |
| Sep 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 3,803 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | 31,508 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 6,543 |
| Sep 2, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 17,700 |
| Sep 1, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 2,075 |
| Aug 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 7,659 |
| Aug 28, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 32,089 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 25,843 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 17,338 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,976 |
| Aug 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 237 |
| Aug 19, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.97% | 10,310 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.42 | 1.33% | 82,138 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.40 | - | 53,666 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.40 | - | 4,830 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.40 | -0.66% | 5,000 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.41 | 0.67% | 144 |
| Aug 8, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.40 | -3.23% | 1,132 |
| Aug 5, 2025 | 1.52 | 1.55 | 1.45 | 1.55 | 1.45 | 6.90% | 896 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.36 | 1.40% | 14,304 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34 | - | 2,205 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.34 | 2.14% | 7,050 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.31 | - | 700 |
| Jul 28, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.31 | 2.19% | 7,288 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.28 | - | 4,144 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.28 | -0.72% | 7,297 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | 0.73% | 6,445 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.28 | - | 494 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.28 | -2.14% | 45 |
| Jul 14, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.31 | 3.70% | 11,294 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.26 | - | 1,178 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.26 | -0.74% | 1,359 |
| Jul 7, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.27 | 0.74% | 2,672 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.26 | -0.74% | 20,000 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 124 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 1,272 |
| Jun 27, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.27 | -1.45% | 28,967 |