HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.460
-0.030 (-2.01%)
At close: Aug 20, 2026
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 17,000 |
| Aug 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | 4,486 |
| Aug 18, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 84,628 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.03% | 152,373 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.42 | 0.69% | 462 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | - | 11,829 |
| Aug 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.41 | - | 4,500 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.41 | -0.68% | 24,430 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | - | 6,830 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | - | 7,560 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | - | 13,860 |
| Aug 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | - | 15,980 |
| Aug 4, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.42 | 2.10% | 21,866 |
| Aug 3, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.39 | - | 14,645 |
| Jul 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 1.42% | 100 |
| Jul 30, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.37 | -1.40% | 58,803 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 10,148 |
| Jul 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.39 | 0.70% | 26,802 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.38 | -0.70% | 14,728 |
| Jul 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 0.70% | 19,000 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.71% | 31,507 |
| Jul 17, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.37 | -0.70% | 12,307 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.71% | 1,000 |
| Jul 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -1.40% | 46,100 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 3,800 |
| Jul 10, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.39 | 0.70% | 37,125 |
| Jul 8, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.38 | 0.71% | 12,099 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -1.40% | 14,321 |
| Jul 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 0.70% | 7,045 |
| Jul 3, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.38 | -0.70% | 32,345 |
| Jul 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 3,500 |
| Jun 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 0.70% | 66 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | -0.70% | 13,000 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 2,150 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 214 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 350 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 17,300 |
| Jun 18, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.39 | 1.42% | 5,227 |
| Jun 17, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.37 | - | 43,459 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | - | 2,200 |
| Jun 15, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.37 | - | 6,790 |
| Jun 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.37 | -2.08% | 5,234 |
| Jun 11, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.40 | 0.70% | 40,803 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 1,297 |
| Jun 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -0.69% | 222 |
| Jun 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 2.13% | 7,000 |
| May 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | - | 376 |
| May 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -0.70% | 22,000 |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | - | 18,703 |
| May 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.42% | 35,000 |