HSBC Bank Malta p.l.c. (MSE:HSB)
Malta · Delayed Price · Currency is EUR 1.590
+0.020 (1.27%)
At close: Oct 21, 2026
HSBC Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 35 |
| Oct 20, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 68,257 |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,945 |
| Oct 16, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 8,036 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 318 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 515 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 17,995 |
| Oct 9, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 17,178 |
| Oct 8, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 20,719 |
| Oct 7, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 4,306 |
| Oct 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 20,000 |
| Oct 5, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 27,836 |
| Oct 2, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 2,977 |
| Oct 1, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 34,469 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 24,693 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 4,324 |
| Sep 28, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 62,559 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 31,737 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 6,232 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 8,500 |
| Sep 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 22,986 |
| Sep 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 10,350 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 26,600 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 18,600 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,000 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 55,943 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,600 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 15,257 |
| Sep 1, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 71,733 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 131 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 797 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 17,370 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 56,752 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 2,953 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 50 |
| 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 |