Skip to main content
HSBC Bank Malta p.l.c. (MSE:HSB)
Malta flag Malta · Delayed Price · Currency is EUR
1.420
0.00 (0.00%)
At close: Apr 27, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.421.421.421.421.42-10,532
Apr 24, 20261.421.421.421.421.42-330
Apr 23, 20261.421.421.421.421.42-4,582
Apr 20, 20261.421.421.421.421.42-1.39%210
Apr 17, 20261.441.441.441.441.44-33
Apr 16, 20261.441.441.441.441.44-5,000
Apr 15, 20261.441.441.441.441.441.41%280
Apr 14, 20261.441.441.421.421.42-1.39%18,360
Apr 13, 20261.421.441.421.441.440.70%5,726
Apr 9, 20261.431.431.431.431.43-0.69%5,400
Apr 8, 20261.421.441.421.441.442.13%10,750
Apr 7, 20261.411.411.411.411.41-2.08%70
Mar 30, 20261.441.441.441.441.44-2,195
Mar 26, 20261.441.441.441.441.36-0.69%86
Mar 25, 20261.451.451.451.451.373.57%8,024
Mar 24, 20261.481.481.391.401.32-6.04%52,841
Mar 23, 20261.491.491.491.491.400.68%7,000
Mar 18, 20261.481.481.481.481.39-17,081
Mar 17, 20261.471.481.471.481.390.68%4,403
Mar 16, 20261.471.471.471.471.38-0.68%3,444
Mar 13, 20261.451.481.451.481.39-10,500
Mar 12, 20261.461.481.441.481.392.78%8,067
Mar 11, 20261.451.451.441.441.36-2.04%20,774
Mar 10, 20261.471.471.471.471.380.68%4,116
Mar 6, 20261.461.461.461.461.37-387
Mar 4, 20261.461.461.461.461.37-0.68%1,976
Mar 3, 20261.471.471.471.471.380.68%12,295
Mar 2, 20261.461.461.461.461.37-0.68%5,000
Feb 27, 20261.461.471.461.471.38-16,757
Feb 26, 20261.471.471.471.471.38-22,747
Feb 25, 20261.491.491.471.471.38-1.34%10,545
Feb 20, 20261.471.491.441.491.40-73,778
Feb 19, 20261.491.491.491.491.402.76%1,312
Feb 18, 20261.451.451.451.451.370.69%19,945
Feb 17, 20261.431.441.431.441.36-0.69%3,018
Feb 13, 20261.441.451.441.451.371.40%2,990
Feb 12, 20261.431.431.431.431.35-0.69%99
Feb 11, 20261.441.441.441.441.36-3,248
Feb 9, 20261.431.441.431.441.360.70%23,023
Feb 6, 20261.431.431.431.431.35-4,986
Feb 5, 20261.431.431.431.431.35-6,422
Feb 3, 20261.431.431.431.431.35-9,014
Feb 2, 20261.431.431.431.431.35-1,500
Jan 30, 20261.431.431.431.431.35-7,055
Jan 27, 20261.431.431.431.431.35-13,438
Jan 22, 20261.431.431.431.431.35-5,400
Jan 20, 20261.421.431.421.431.35-1,000
Jan 19, 20261.421.431.411.431.35-16,532
Jan 16, 20261.421.431.421.431.35-2,000
Jan 14, 20261.421.431.421.431.35-5,950
Jan 13, 20261.411.441.411.431.351.42%35,967
Jan 9, 20261.411.411.411.411.33-0.70%6,865
Jan 8, 20261.401.421.401.421.34-29,565
Jan 7, 20261.411.421.401.421.34-5,069
Jan 6, 20261.411.421.411.421.34-2,669
Dec 30, 20251.411.421.401.421.34-43,540
Dec 29, 20251.401.421.401.421.34-17,587
Dec 23, 20251.411.421.411.421.34-3,250
Dec 22, 20251.431.431.401.421.340.71%6,562
Dec 19, 20251.411.411.411.411.33-3,556
Dec 17, 20251.411.411.401.411.33-13,630
Dec 16, 20251.431.431.411.411.33-200
Dec 12, 20251.411.411.411.411.330.71%4,115
Dec 11, 20251.401.401.401.401.32-125
Dec 10, 20251.401.401.401.401.32-14,893
Dec 9, 20251.401.401.401.401.32-35,777
Dec 5, 20251.411.411.401.401.32-0.71%64,237
Dec 4, 20251.411.411.411.411.33-1,286
Dec 3, 20251.411.411.411.411.33-710
Dec 2, 20251.411.411.411.411.33-1,482
Dec 1, 20251.431.431.411.411.33-10,635
Nov 28, 20251.411.411.411.411.33-24,925
Nov 27, 20251.411.411.411.411.33-0.70%5,053
Nov 26, 20251.411.421.411.421.34-68,162
Nov 24, 20251.421.421.421.421.340.71%500
Nov 20, 20251.411.411.411.411.33-987
Nov 19, 20251.411.411.411.411.33-4,551
Nov 18, 20251.411.411.411.411.33-0.70%7,500
Nov 17, 20251.421.421.421.421.340.71%2,999
Nov 14, 20251.411.411.411.411.33-4,000
Nov 13, 20251.411.411.411.411.33-1,433
Nov 10, 20251.411.411.411.411.33-1.40%5,556
Nov 7, 20251.431.431.431.431.351.42%700
Nov 6, 20251.421.421.411.411.33-0.70%4,709
Nov 5, 20251.421.421.421.421.34-0.70%4,648
Nov 3, 20251.431.431.431.431.351.42%697
Oct 30, 20251.421.421.411.411.33-0.70%21,178
Oct 29, 20251.421.421.421.421.34-0.70%5,495
Oct 28, 20251.431.431.431.431.35-1,826