HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.450
+0.050 (3.57%)
At close: Mar 25, 2026
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -6.04% | 52,841 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 7,000 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 17,081 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 4,403 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 3,444 |
| Mar 13, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 10,500 |
| Mar 12, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 8,067 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | 20,774 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 4,116 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 387 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1,976 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 12,295 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 5,000 |
| Feb 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 16,757 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 22,747 |
| Feb 25, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 10,545 |
| Feb 20, 2026 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | - | 73,778 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 1,312 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 19,945 |
| Feb 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 3,018 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 2,990 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 99 |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,248 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 23,023 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4,986 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 6,422 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 9,014 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,500 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 7,055 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 13,438 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,400 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 1,000 |
| Jan 19, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 16,532 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 2,000 |
| Jan 14, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 5,950 |
| Jan 13, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 35,967 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 6,865 |
| Jan 8, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 29,565 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 5,069 |
| Jan 6, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 2,669 |
| Dec 30, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 43,540 |
| Dec 29, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 17,587 |
| Dec 23, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 3,250 |
| Dec 22, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 6,562 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,556 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 13,630 |
| Dec 16, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 200 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 4,115 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 125 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 14,893 |