Namibia Breweries Limited (NMSE:NBS)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 30.16
0.00 (0.00%)
At close: Feb 25, 2026
Namibia Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - | 4,850 |
| Feb 24, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.03% | 20,700 |
| Feb 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 5,900 |
| Feb 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 14,657 |
| Feb 4, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.15 | 0.30% | 6,312 |
| Jan 29, 2026 | 30.05 | 30.06 | 30.05 | 30.06 | 30.06 | 0.13% | 14,396 |
| Jan 26, 2026 | 30.03 | 30.03 | 30.02 | 30.02 | 30.02 | -0.03% | 47,749 |
| Jan 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.10% | 50 |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16,993 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.03% | 420 |
| Jan 12, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 11,212 |
| Jan 9, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | -0.03% | 829 |
| Jan 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 50 |
| Dec 30, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 1,891 |
| Dec 12, 2025 | 30.01 | 30.01 | 30.00 | 30.01 | 30.01 | - | 14,098 |
| Dec 8, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 20,000 |
| Dec 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% | 1,000 |
| Nov 28, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 2,717 |
| Nov 24, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 1,666 |
| Nov 20, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% | 15,486 |
| Nov 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 3.30% | 1,000 |
| Nov 12, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 178 |
| Nov 6, 2025 | 29.04 | 29.05 | 29.04 | 29.05 | 29.05 | - | 2,094 |
| Nov 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% | 749 |
| Nov 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | 29,486 |
| Nov 3, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.03% | 12,157 |
| Oct 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 723 |
| Oct 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 277 |
| Oct 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% | 321 |
| Oct 24, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | 8,200 |
| Oct 21, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.03% | 15,670 |
| Oct 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 40,004 |
| Oct 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 5,535 |
| Oct 13, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 1,465 |
| Oct 9, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 300 |
| Oct 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 31,389 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.04 | 0.35% | 14,782 |
| Sep 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 27.94 | - | 15,600 |
| Sep 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 27.94 | 0.03% | 7,689 |
| Sep 16, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 27.93 | - | 715 |
| Sep 10, 2025 | 28.88 | 28.89 | 28.88 | 28.89 | 27.93 | 0.03% | 615 |
| Sep 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 27.92 | -0.03% | 945 |