SBN Holdings Limited (NMSE:SNO)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 11.20
+0.66 (6.26%)
At close: Sep 8, 2025
SBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.18% | 1,600 |
| Sep 5, 2025 | 11.17 | 11.19 | 11.17 | 11.18 | 10.54 | 0.09% | 96,077 |
| Sep 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 10.53 | - | 500 |
| Sep 2, 2025 | 11.17 | 11.17 | 11.16 | 11.17 | 10.53 | - | 1,388 |
| Sep 1, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 10.53 | 0.09% | 2,375 |
| Aug 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.52 | - | 21,930 |
| Aug 27, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.52 | - | 550 |
| Aug 22, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 10.52 | 0.09% | 173,018 |
| Aug 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.51 | 0.09% | 22,700 |
| Aug 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.50 | - | 788 |
| Aug 18, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.50 | 0.09% | 38,775 |
| Aug 15, 2025 | 11.13 | 11.13 | 11.12 | 11.13 | 10.49 | 0.09% | 93,030 |
| Aug 12, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.48 | 0.09% | 3,550 |
| Aug 7, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.47 | 0.36% | 250 |
| Aug 4, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.44 | 0.09% | 3,008 |
| Aug 1, 2025 | 11.04 | 11.06 | 11.03 | 11.06 | 10.43 | 0.27% | 64,340 |
| Jul 30, 2025 | 11.02 | 11.03 | 11.02 | 11.03 | 10.40 | 0.27% | 1,000 |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.37 | 1.38% | 2,665 |
| Jul 25, 2025 | 10.84 | 10.85 | 10.84 | 10.85 | 10.23 | 0.18% | 1,000 |
| Jul 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.21 | 0.09% | 450 |
| Jul 23, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.20 | 0.19% | 43,702 |
| Jul 21, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.18 | 0.28% | 6,150 |
| Jul 17, 2025 | 10.75 | 10.77 | 10.75 | 10.77 | 10.15 | 0.65% | 5,923 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.09 | - | 8,032 |
| Jul 14, 2025 | 10.71 | 10.72 | 10.70 | 10.70 | 10.09 | 0.56% | 69,803 |
| Jul 11, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.03 | 0.19% | 1,900 |
| Jul 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.01 | 0.19% | 550 |
| Jul 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 9.99 | 0.38% | 2,150 |
| Jul 1, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 9.96 | 0.09% | 22,639 |
| Jun 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 9.95 | 0.09% | 19,000 |
| Jun 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 9.94 | - | 11,289 |
| Jun 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 9.94 | 0.09% | 68,892 |
| Jun 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 9.93 | - | 950 |
| Jun 23, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 9.93 | - | 39,846 |
| Jun 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 9.93 | - | 450 |
| Jun 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 9.93 | - | 550 |
| Jun 18, 2025 | 10.52 | 10.53 | 10.52 | 10.53 | 9.93 | 0.10% | 20,200 |
| Jun 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 9.92 | - | 250 |
| Jun 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 9.92 | - | 250 |
| Jun 11, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 9.92 | - | 12,050 |
| Jun 9, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 9.92 | - | 28,446 |
| Jun 6, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 9.92 | - | 108,492 |
| Jun 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 9.92 | -0.09% | 250 |
| Jun 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 9.93 | 0.19% | 350 |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | - | 2,500 |
| May 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | - | 3,500 |
| May 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | - | 23,840 |
| May 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | - | 39,929 |
| May 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | - | 5,197 |
| May 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.91 | 0.10% | 2,000 |