Skip to main content
HSBC Bank Malta p.l.c. (MSE:HSB)
Malta flag Malta · Delayed Price · Currency is EUR
1.460
0.00 (0.00%)
At close: Mar 6, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.461.461.461.461.46-387
Mar 4, 20261.461.461.461.461.46-0.68%1,976
Mar 3, 20261.471.471.471.471.470.68%12,295
Mar 2, 20261.461.461.461.461.46-0.68%5,000
Feb 27, 20261.461.471.461.471.47-16,757
Feb 26, 20261.471.471.471.471.47-22,747
Feb 25, 20261.491.491.471.471.47-1.34%10,545
Feb 20, 20261.471.491.441.491.49-73,778
Feb 19, 20261.491.491.491.491.492.76%1,312
Feb 18, 20261.451.451.451.451.450.69%19,945
Feb 17, 20261.431.441.431.441.44-0.69%3,018
Feb 13, 20261.441.451.441.451.451.40%2,990
Feb 12, 20261.431.431.431.431.43-0.69%99
Feb 11, 20261.441.441.441.441.44-3,248
Feb 9, 20261.441.441.431.441.440.70%23,023
Feb 6, 20261.431.431.431.431.43-4,986
Feb 5, 20261.431.431.431.431.43-6,422
Feb 3, 20261.431.431.431.431.43-9,014
Feb 2, 20261.431.431.431.431.43-1,500
Jan 30, 20261.431.431.431.431.43-7,055
Jan 27, 20261.431.431.431.431.43-13,438
Jan 22, 20261.431.431.431.431.43-5,400
Jan 20, 20261.421.431.421.431.43-1,000
Jan 19, 20261.421.431.411.431.43-16,532
Jan 16, 20261.431.431.421.431.43-2,000
Jan 14, 20261.421.431.421.431.43-5,950
Jan 13, 20261.411.441.411.431.431.42%35,967
Jan 9, 20261.411.411.411.411.41-0.70%6,865
Jan 8, 20261.401.421.401.421.42-29,565
Jan 7, 20261.411.421.401.421.42-5,069
Jan 6, 20261.411.421.411.421.42-2,669
Dec 30, 20251.411.421.401.421.42-43,540
Dec 29, 20251.401.421.401.421.42-17,587
Dec 23, 20251.411.421.411.421.42-3,250
Dec 22, 20251.431.431.401.421.420.71%6,562
Dec 19, 20251.411.411.411.411.41-3,556
Dec 17, 20251.411.411.401.411.41-13,630
Dec 16, 20251.431.431.411.411.41-200
Dec 12, 20251.411.411.411.411.410.71%4,115
Dec 11, 20251.401.401.401.401.40-125
Dec 10, 20251.401.401.401.401.40-14,893
Dec 9, 20251.401.401.401.401.40-35,777
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