HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.420
+0.010 (0.71%)
At close: Jul 8, 2026
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | - | 5,000 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 1.41% | 280 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.38 | -1.39% | 18,360 |
| Apr 13, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 0.70% | 5,726 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -0.69% | 5,400 |
| Apr 8, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 2.13% | 10,750 |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -2.08% | 70 |
| Mar 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 6.19% | 2,195 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | -0.69% | 86 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | 3.57% | 8,024 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.39 | 1.40 | 1.29 | -6.04% | 52,841 |