Malvern International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 14.000 | 14.450 | 13.000 | 14.000 | 14.000 | 6,926 |
| 2023-03-06 | 14.000 | 14.000 | 13.778 | 14.000 | 14.000 | 20,000 |
| 2023-03-03 | 14.000 | 14.000 | 13.000 | 14.000 | 14.000 | 50 |
| 2023-03-02 | 14.000 | 14.000 | 13.778 | 14.000 | 14.000 | 350 |
| 2023-03-01 | 14.000 | 14.880 | 13.360 | 14.000 | 14.000 | 1,205 |
| 2023-02-28 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 30,000 |
| 2023-02-24 | 15.000 | 15.000 | 14.000 | 15.000 | 15.000 | 7,200 |
| 2023-02-23 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 20,800 |
| 2023-02-22 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 61,400 |
| 2023-02-21 | 15.250 | 15.800 | 15.250 | 15.250 | 15.250 | 63,126 |
| 2023-02-20 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 65 |
| 2023-02-17 | 15.250 | 15.250 | 14.650 | 15.250 | 15.250 | 2,000 |
| 2023-02-14 | 15.250 | 15.250 | 14.650 | 15.250 | 15.250 | 25,000 |
| 2023-02-13 | 15.250 | 15.250 | 14.550 | 15.250 | 15.250 | 4,000 |
| 2023-02-09 | 15.500 | 16.400 | 14.500 | 15.250 | 15.250 | 50,120 |
| 2023-02-07 | 15.250 | 15.840 | 14.500 | 15.250 | 15.250 | 37,656 |
| 2023-02-06 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 1,253 |
| 2023-02-03 | 15.250 | 16.000 | 14.500 | 15.250 | 15.250 | 11,254 |
| 2023-02-01 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 10 |
| 2023-01-31 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 7,252 |
| 2023-01-30 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 197 |
| 2023-01-27 | 16.000 | 16.000 | 15.500 | 15.500 | 15.500 | 16,955 |
| 2023-01-26 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 30,392 |
| 2023-01-25 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 15 |
| 2023-01-24 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 9,369 |
| 2023-01-23 | 16.500 | 16.779 | 15.800 | 15.800 | 15.800 | 84,105 |
| 2023-01-20 | 15.750 | 17.445 | 15.750 | 16.500 | 16.500 | 309,992 |
| 2023-01-19 | 14.500 | 16.000 | 14.500 | 15.750 | 15.750 | 138,219 |
| 2023-01-18 | 14.250 | 15.000 | 14.050 | 14.500 | 14.500 | 18,003 |
| 2023-01-16 | 14.250 | 15.000 | 13.900 | 14.250 | 14.250 | 15,052 |
| 2023-01-13 | 13.000 | 14.560 | 13.000 | 14.250 | 14.250 | 66,803 |
| 2023-01-12 | 12.250 | 12.250 | 11.900 | 12.250 | 12.250 | 696 |
| 2023-01-11 | 12.000 | 12.250 | 11.845 | 12.250 | 12.250 | 33,000 |
| 2023-01-10 | 12.000 | 12.250 | 12.000 | 12.000 | 12.000 | 1,706 |
| 2023-01-03 | 12.000 | 12.000 | 11.620 | 12.000 | 12.000 | 5,041 |
| 2022-12-28 | 12.000 | 12.340 | 12.000 | 12.000 | 12.000 | 12,000 |
| 2022-12-20 | 12.000 | 12.000 | 11.460 | 12.000 | 12.000 | 908 |
| 2022-12-19 | 12.000 | 12.000 | 11.460 | 12.000 | 12.000 | 190 |
| 2022-12-14 | 12.000 | 12.420 | 11.441 | 12.000 | 12.000 | 27,055 |
| 2022-12-13 | 12.000 | 12.000 | 11.441 | 12.000 | 12.000 | 1,000 |
| 2022-12-09 | 12.000 | 12.410 | 12.000 | 12.000 | 12.000 | 3,174 |
| 2022-12-06 | 12.000 | 12.000 | 11.288 | 12.000 | 12.000 | 32,950 |
| 2022-12-05 | 12.000 | 12.800 | 11.340 | 12.000 | 12.000 | 35,646 |
| 2022-12-02 | 12.000 | 12.440 | 11.760 | 12.000 | 12.000 | 8,200 |
| 2022-11-30 | 12.000 | 12.310 | 11.000 | 12.000 | 12.000 | 5,006 |
| 2022-11-29 | 12.000 | 12.000 | 11.700 | 12.000 | 12.000 | 9,600 |
| 2022-11-28 | 12.000 | 12.560 | 11.288 | 12.000 | 12.000 | 15,150 |
| 2022-11-25 | 12.000 | 12.800 | 11.500 | 12.000 | 12.000 | 119,182 |
| 2022-11-24 | 12.000 | 13.000 | 12.000 | 12.000 | 12.000 | 7,069 |
| 2022-11-23 | 11.500 | 12.000 | 11.255 | 12.000 | 12.000 | 17,601 |
| 2022-11-22 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 136 |
| 2022-11-18 | 11.500 | 12.000 | 11.182 | 11.500 | 11.500 | 31,194 |
| 2022-11-17 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 43,352 |
| 2022-11-15 | 11.500 | 11.550 | 11.000 | 11.500 | 11.500 | 15,205 |
| 2022-11-14 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 288,641 |
| 2022-11-11 | 10.375 | 11.750 | 9.500 | 11.375 | 11.375 | 137,764 |
| 2022-11-10 | 8.000 | 10.500 | 8.000 | 10.250 | 10.250 | 3,043,962 |
| 2022-11-09 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 102,800 |
| 2022-11-08 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 22,145 |
| 2022-11-07 | 8.750 | 8.760 | 8.500 | 8.750 | 8.750 | 58,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.