HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.430
+0.030 (2.14%)
At close: Jul 30, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,205 |
| Jul 30, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 7,050 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 700 |
| Jul 28, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 7,288 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4,144 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 7,297 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 6,445 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 494 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 45 |
| Jul 14, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 11,294 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,178 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,359 |
| Jul 7, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,672 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 20,000 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 124 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,272 |
| Jun 27, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 28,967 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -4.17% | 7,474 |
| Jun 25, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 20,050 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 30,297 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,963 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 700 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 14,350 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 495 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 6,869 |
| Jun 12, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 10,040 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 700 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 247 |
| Jun 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 3,334 |
| Jun 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 804 |
| Jun 3, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 1,519 |
| Jun 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,383 |
| May 30, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 2,625 |
| May 29, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 8,976 |
| May 28, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 8,060 |
| May 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 7,900 |
| May 26, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 25,773 |
| May 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 5,309 |
| May 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 2,075 |
| May 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 300 |
| May 20, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 14,400 |
| May 19, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 5,000 |
| May 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,790 |
| May 9, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 125 |
| May 8, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 14,000 |
| May 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 9,088 |
| May 6, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 2,274 |
| Apr 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 69 |
| Apr 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 10,000 |
| Apr 25, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 30,518 |