HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.490
+0.070 (4.93%)
At close: Aug 19, 2025
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.29 | -4.17% | 7,474 |
| Jun 25, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.35 | 3.60% | 20,050 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.30 | 0.72% | 30,297 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | -1.43% | 2,963 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.31 | - | 700 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.31 | 1.45% | 14,350 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | - | 495 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.29 | -1.43% | 6,869 |
| Jun 12, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.31 | 1.45% | 10,040 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | - | 700 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | 1.47% | 247 |
| Jun 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 3,334 |
| Jun 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 804 |
| Jun 3, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.27 | -2.86% | 1,519 |
| Jun 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.31 | - | 13,383 |
| May 30, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.31 | - | 2,625 |
| May 29, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.31 | -2.78% | 8,976 |
| May 28, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.35 | - | 8,060 |
| May 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | 7,900 |
| May 26, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.35 | 2.13% | 25,773 |
| May 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.32 | - | 5,309 |
| May 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | -1.40% | 2,075 |
| May 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34 | -0.69% | 300 |