Skip to main content
HSBC Bank Malta p.l.c. (MSE:HSB)
Malta flag Malta · Delayed Price · Currency is EUR
1.410
0.00 (0.00%)
At close: Dec 4, 2025

HSBC Bank Malta p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.411.401.401.40-0.71%64,237
Dec 4, 20251.411.411.411.411.41-1,286
Dec 3, 20251.411.411.411.411.41-710
Dec 2, 20251.411.411.411.411.41-1,482
Dec 1, 20251.431.431.411.411.41-10,635
Nov 28, 20251.411.411.411.411.41-24,925
Nov 27, 20251.411.411.411.411.41-0.70%5,053
Nov 26, 20251.411.421.411.421.42-68,162
Nov 24, 20251.421.421.421.421.420.71%500
Nov 20, 20251.411.411.411.411.41-987
Nov 19, 20251.411.411.411.411.41-4,551
Nov 18, 20251.411.411.411.411.41-0.70%7,500
Nov 17, 20251.421.421.421.421.420.71%2,999
Nov 14, 20251.411.411.411.411.41-4,000
Nov 13, 20251.411.411.411.411.41-1,433
Nov 10, 20251.411.411.411.411.41-1.40%5,556
Nov 7, 20251.431.431.431.431.431.42%700
Nov 6, 20251.421.421.411.411.41-0.70%4,709
Nov 5, 20251.421.421.421.421.42-0.70%4,648
Nov 3, 20251.431.431.431.431.431.42%697
Oct 30, 20251.421.421.411.411.41-0.70%21,178
Oct 29, 20251.421.421.421.421.42-0.70%5,495
Oct 28, 20251.431.431.431.431.43-1,826
Oct 27, 20251.431.431.431.431.430.70%53
Oct 23, 20251.421.421.421.421.42-55
Oct 22, 20251.421.421.421.421.42-0.70%730
Oct 21, 20251.431.431.431.431.43-11,422
Oct 20, 20251.431.431.431.431.43-20,600
Oct 17, 20251.421.431.421.431.431.42%21,715
Oct 16, 20251.411.411.411.411.41-2,722
Oct 15, 20251.411.421.411.411.41-18,945
Oct 14, 20251.421.421.411.411.41-0.70%17,414
Oct 13, 20251.421.421.421.421.42-0.70%4,786
Oct 8, 20251.411.431.411.431.431.42%1,088
Oct 6, 20251.421.421.411.411.41-8,295
Oct 3, 20251.421.421.411.411.41-1.40%11,000
Oct 2, 20251.431.431.431.431.43-337
Oct 1, 20251.431.431.431.431.431.42%4,866
Sep 30, 20251.431.431.411.411.41-1,247
Sep 29, 20251.421.441.411.411.41-1.40%67,089
Sep 26, 20251.431.431.431.431.43-65,820
Sep 25, 20251.431.431.431.431.43-43,519
Sep 24, 20251.441.441.431.431.43-17,065
Sep 23, 20251.431.431.431.431.43-0.69%110,650
Sep 22, 20251.431.441.431.441.441.41%34,646
Sep 19, 20251.431.441.421.421.42-0.70%36,149
Sep 18, 20251.421.431.421.431.430.70%128,754
Sep 17, 20251.391.431.391.421.426.77%49,854
Sep 16, 20251.321.331.321.331.330.76%23,828
Sep 15, 20251.321.321.321.321.32-0.75%17,200
Sep 12, 20251.301.331.301.331.330.76%14,169
Sep 11, 20251.321.331.321.321.32-0.75%7,793
Sep 10, 20251.301.331.301.331.33-7,042
Sep 9, 20251.341.361.331.331.33-2.21%14,774
Sep 5, 20251.341.361.341.361.361.49%3,803
Sep 4, 20251.331.341.331.341.342.29%31,508
Sep 3, 20251.321.321.311.311.31-2.96%6,543
Sep 2, 20251.341.381.341.351.350.75%17,700
Sep 1, 20251.351.351.341.341.34-1.47%2,075
Aug 29, 20251.361.361.361.361.36-7,659
Aug 28, 20251.381.401.361.361.36-2.86%32,089
Aug 27, 20251.401.401.401.401.40-25,843
Aug 25, 20251.411.421.401.401.40-1.41%17,338
Aug 22, 20251.421.421.421.421.42-1,976
Aug 21, 20251.421.421.421.421.42-4.70%237
Aug 19, 20251.481.491.481.491.49-1.97%10,310
Aug 18, 20251.521.521.501.521.421.33%82,138
Aug 14, 20251.511.511.501.501.40-53,666
Aug 13, 20251.501.501.501.501.40-4,830
Aug 12, 20251.511.511.501.501.40-0.66%5,000
Aug 11, 20251.511.511.511.511.410.67%144
Aug 8, 20251.551.551.501.501.40-3.23%1,132
Aug 5, 20251.521.551.451.551.456.90%896
Aug 4, 20251.441.451.441.451.351.40%14,304
Aug 1, 20251.431.431.431.431.34-2,205
Jul 30, 20251.401.431.401.431.342.14%7,050
Jul 29, 20251.401.401.401.401.31-700
Jul 28, 20251.371.401.371.401.312.19%7,288
Jul 25, 20251.371.371.371.371.28-4,144
Jul 24, 20251.381.381.371.371.28-0.72%7,297
Jul 22, 20251.381.381.381.381.290.73%6,445
Jul 18, 20251.371.371.371.371.28-494
Jul 17, 20251.371.371.371.371.28-2.14%45
Jul 14, 20251.371.401.361.401.313.70%11,294
Jul 10, 20251.351.351.351.351.26-1,178
Jul 9, 20251.361.361.351.351.26-0.74%1,359
Jul 7, 20251.391.391.361.361.270.74%2,672
Jul 3, 20251.351.361.351.351.26-0.74%20,000
Jul 1, 20251.361.361.361.361.27-124
Jun 30, 20251.361.361.361.361.27-1,272
Jun 27, 20251.381.391.361.361.27-1.45%28,967
Jun 26, 20251.401.401.371.381.29-4.17%7,474
Jun 25, 20251.391.441.381.441.353.60%20,050
Jun 24, 20251.391.401.391.391.300.72%30,297
Jun 20, 20251.381.381.381.381.29-1.43%2,963
Jun 18, 20251.401.401.401.401.31-700
Jun 17, 20251.401.401.401.401.311.45%14,350
Jun 16, 20251.381.381.381.381.29-495
Jun 13, 20251.401.401.381.381.29-1.43%6,869
Jun 12, 20251.391.401.391.401.311.45%10,040