BLANTYRE HOTELS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 17.520 | 17.520 | 17.500 | 17.520 | 17.520 | 1,022,196 |
| 2026-10-13 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 94,292 |
| 2026-10-12 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 1,295,571 |
| 2026-10-09 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 425,215 |
| 2026-10-08 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 33,515 |
| 2026-10-07 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 108,360 |
| 2026-10-06 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 83,147 |
| 2026-10-05 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 2,000 |
| 2026-10-02 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 3,038 |
| 2026-10-01 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 36,113 |
| 2026-09-30 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 124,971 |
| 2026-09-29 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 242,457 |
| 2026-09-28 | 17.510 | 17.520 | 17.510 | 17.520 | 17.520 | 90,839 |
| 2026-09-25 | 17.520 | 17.520 | 17.510 | 17.510 | 17.510 | 57,697 |
| 2026-09-24 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 67,591 |
| 2026-09-23 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 113,029 |
| 2026-09-22 | 17.510 | 17.520 | 17.510 | 17.520 | 17.520 | 20,423 |
| 2026-09-21 | 17.520 | 17.520 | 17.500 | 17.510 | 17.510 | 35,440 |
| 2026-09-18 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 2,948 |
| 2026-09-17 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 322,479 |
| 2026-09-16 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 113,772 |
| 2026-09-15 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 1,262,899 |
| 2026-09-14 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 80,981 |
| 2026-09-11 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 226,667 |
| 2026-09-10 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 79,176 |
| 2026-09-09 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 45,382 |
| 2026-09-08 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 98,808 |
| 2026-09-07 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 195,689 |
| 2026-09-04 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 25,063 |
| 2026-09-03 | 17.520 | 17.520 | 17.500 | 17.520 | 17.520 | 249,303 |
| 2026-09-02 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 46,989 |
| 2026-09-01 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 768,558 |
| 2026-08-31 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 34,024 |
| 2026-08-28 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 441,089 |
| 2026-08-27 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 206,067 |
| 2026-08-26 | 17.520 | 17.520 | 17.510 | 17.520 | 17.520 | 315,882 |
| 2026-08-25 | 17.510 | 17.520 | 17.510 | 17.520 | 17.520 | 21,442 |
| 2026-08-24 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 28,556 |
| 2026-08-21 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-20 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 142,528 |
| 2026-08-19 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 349,951 |
| 2026-08-18 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 2,000,000 |
| 2026-08-17 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-14 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-13 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-12 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-11 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-10 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-07 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-06 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-05 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 0 |
| 2026-08-04 | 17.490 | 17.510 | 17.490 | 17.510 | 17.510 | 13,297 |
| 2026-08-03 | 17.480 | 17.490 | 17.480 | 17.490 | 17.490 | 31,725 |
| 2026-07-31 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 0 |
| 2026-07-30 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 0 |
| 2026-07-29 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 64,297 |
| 2026-07-28 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 435,703 |
| 2026-07-27 | 17.480 | 17.480 | 17.470 | 17.480 | 17.480 | 445,222 |
| 2026-07-24 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 64,782 |
| 2026-07-23 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 1,000,000 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.