HSBC Bank Malta p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.42	1.44	1.41	1.41	1.41	-1.40%	58,803
Jul 29, 2026	1.43	1.43	1.43	1.43	1.43	-	10,148
Jul 27, 2026	1.42	1.43	1.42	1.43	1.43	0.70%	26,802
Jul 24, 2026	1.42	1.43	1.41	1.42	1.42	-0.70%	14,728
Jul 22, 2026	1.43	1.43	1.43	1.43	1.43	0.70%	19,000
Jul 21, 2026	1.42	1.42	1.42	1.42	1.42	0.71%	31,507
Jul 17, 2026	1.41	1.42	1.41	1.41	1.41	-0.70%	12,307
Jul 16, 2026	1.42	1.42	1.42	1.42	1.42	0.71%	1,000
Jul 14, 2026	1.41	1.41	1.41	1.41	1.41	-1.40%	46,100
Jul 13, 2026	1.43	1.43	1.43	1.43	1.43	-	3,800
Jul 10, 2026	1.42	1.43	1.41	1.43	1.43	0.70%	37,125
Jul 8, 2026	1.42	1.43	1.42	1.42	1.42	0.71%	12,099
Jul 7, 2026	1.41	1.41	1.41	1.41	1.41	-1.40%	14,321
Jul 6, 2026	1.43	1.43	1.43	1.43	1.43	0.70%	7,045
Jul 3, 2026	1.43	1.43	1.42	1.42	1.42	-0.70%	32,345
Jul 2, 2026	1.43	1.43	1.43	1.43	1.43	-	3,500
Jun 30, 2026	1.43	1.43	1.43	1.43	1.43	0.70%	66
Jun 26, 2026	1.42	1.42	1.42	1.42	1.42	-0.70%	13,000
Jun 25, 2026	1.43	1.43	1.43	1.43	1.43	-	2,150
Jun 24, 2026	1.43	1.43	1.43	1.43	1.43	-	214
Jun 23, 2026	1.43	1.43	1.43	1.43	1.43	-	350
Jun 22, 2026	1.43	1.43	1.43	1.43	1.43	-	17,300
Jun 18, 2026	1.41	1.43	1.41	1.43	1.43	1.42%	5,227
Jun 17, 2026	1.43	1.44	1.41	1.41	1.41	-	43,459
Jun 16, 2026	1.41	1.41	1.41	1.41	1.41	-	2,200
Jun 15, 2026	1.42	1.42	1.41	1.41	1.41	-	6,790
Jun 12, 2026	1.43	1.43	1.41	1.41	1.41	-2.08%	5,234
Jun 11, 2026	1.43	1.44	1.42	1.44	1.44	0.70%	40,803
Jun 10, 2026	1.43	1.43	1.43	1.43	1.43	-	1,297
Jun 2, 2026	1.43	1.43	1.43	1.43	1.43	-0.69%	222
Jun 1, 2026	1.43	1.44	1.43	1.44	1.44	2.13%	7,000
May 29, 2026	1.41	1.41	1.41	1.41	1.41	-	376
May 26, 2026	1.41	1.41	1.41	1.41	1.41	-0.70%	22,000
May 19, 2026	1.42	1.42	1.42	1.42	1.42	-	18,703
May 18, 2026	1.42	1.42	1.42	1.42	1.42	0.42%	35,000
May 14, 2026	1.43	1.45	1.43	1.45	1.41	-	500
May 13, 2026	1.45	1.45	1.45	1.45	1.41	-	43,478
May 12, 2026	1.43	1.45	1.43	1.45	1.41	2.11%	4,600
May 11, 2026	1.43	1.43	1.42	1.42	1.38	-	13,169
May 8, 2026	1.44	1.45	1.42	1.42	1.38	-2.07%	12,184
May 7, 2026	1.44	1.45	1.44	1.45	1.41	-	258
May 6, 2026	1.45	1.45	1.45	1.45	1.41	1.40%	500
May 4, 2026	1.45	1.45	1.43	1.43	1.39	-0.69%	22,420
Apr 30, 2026	1.42	1.44	1.40	1.44	1.40	1.41%	9,511
Apr 28, 2026	1.42	1.42	1.42	1.42	1.38	-	790
Apr 27, 2026	1.42	1.42	1.42	1.42	1.38	-	10,532
Apr 24, 2026	1.42	1.42	1.42	1.42	1.38	-	330
Apr 23, 2026	1.42	1.42	1.42	1.42	1.38	-	4,582
Apr 20, 2026	1.42	1.42	1.42	1.42	1.38	-1.39%	210
Apr 17, 2026	1.44	1.44	1.44	1.44	1.40	-	33