HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.410
0.00 (0.00%)
At close: Dec 4, 2025
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 64,237 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,286 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 710 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,482 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 10,635 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 24,925 |
| Nov 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 5,053 |
| Nov 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 68,162 |
| Nov 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 500 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 987 |
| Nov 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 4,551 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 7,500 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 2,999 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 4,000 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,433 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 5,556 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 700 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 4,709 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 4,648 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 697 |
| Oct 30, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 21,178 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 5,495 |
| Oct 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,826 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 53 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 55 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 730 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 11,422 |
| Oct 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20,600 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 21,715 |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,722 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 18,945 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 17,414 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 4,786 |
| Oct 8, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,088 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 8,295 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 11,000 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 337 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 4,866 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 1,247 |
| Sep 29, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 67,089 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 65,820 |
| 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 |