Absa Bank Botswana Limited (BSM:ABBL)
Botswana
· Delayed Price · Currency is BWP 7.56
0.00 (0.00%)
At close: Dec 3, 2025
Absa Bank Botswana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% | 3,060 |
| Dec 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 97,231 |
| Dec 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Dec 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 37,389 |
| Nov 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 675 |
| Nov 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 19, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 595 |
| Nov 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 3,980 |
| Nov 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 13, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 408 |
| Nov 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 23,461 |
| Nov 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 23,930 |
| Nov 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 10,000 |
| Nov 6, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 139 |
| Nov 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 31, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 20,000 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 525 |
| Oct 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 2,281 |
| Oct 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 1,300 |
| Oct 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 6, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Oct 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 100 |
| Sep 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 19, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 7,500 |
| Sep 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 54,670 |
| Sep 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 274 |
| Sep 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 8,766 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% | 3,435 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 288 |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.53% | 107,260 |
| Sep 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 1,369 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 21, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 48,186 |
| Aug 20, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 7,982 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,800 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 12,900 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 49,726 |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 19,387 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 200 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,396 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,000 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% | 1,387 |
| Jul 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 77,000 |
| Jul 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jul 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jul 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.53% | 16,749 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | 200 |
| Jul 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jul 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 6,711,868 |