BLANTYRE HOTELS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 14.980 | 14.990 | 14.980 | 14.980 | 14.980 | 309,254 |
| 2026-01-23 | 15.030 | 15.030 | 14.980 | 14.980 | 14.980 | 493,671 |
| 2026-01-22 | 15.030 | 15.030 | 15.010 | 15.030 | 15.030 | 171,768 |
| 2026-01-21 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 639,654 |
| 2026-01-20 | 15.040 | 15.040 | 15.030 | 15.030 | 15.030 | 146,861 |
| 2026-01-19 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 82,770 |
| 2026-01-16 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 87,128 |
| 2026-01-14 | 15.050 | 15.050 | 15.040 | 15.040 | 15.040 | 82,688 |
| 2026-01-13 | 15.070 | 15.070 | 15.050 | 15.050 | 15.050 | 140,917 |
| 2026-01-12 | 15.070 | 15.070 | 15.060 | 15.070 | 15.070 | 320,178 |
| 2026-01-09 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 551,001 |
| 2026-01-08 | 15.070 | 15.070 | 15.060 | 15.070 | 15.070 | 363,742 |
| 2026-01-07 | 15.070 | 15.070 | 15.050 | 15.070 | 15.070 | 467,789 |
| 2026-01-06 | 15.050 | 15.070 | 15.050 | 15.070 | 15.070 | 11,788 |
| 2026-01-05 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2026-01-02 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-12-31 | 15.040 | 15.050 | 15.040 | 15.050 | 15.050 | 12,546 |
| 2025-12-30 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-29 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-24 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-23 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-22 | 15.050 | 15.050 | 15.040 | 15.040 | 15.040 | 290,941 |
| 2025-12-19 | 15.050 | 15.050 | 15.040 | 15.050 | 15.050 | 1,709,059 |
| 2025-12-18 | 15.040 | 15.050 | 15.040 | 15.050 | 15.050 | 90,000 |
| 2025-12-17 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-16 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-15 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-12 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-12-11 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 113,387 |
| 2025-12-10 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 110,170 |
| 2025-12-09 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 69,836 |
| 2025-12-08 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 302,459 |
| 2025-12-05 | 15.040 | 15.040 | 15.030 | 15.040 | 15.040 | 70,653 |
| 2025-12-04 | 15.040 | 15.040 | 15.030 | 15.040 | 15.040 | 27,388 |
| 2025-12-03 | 15.030 | 15.040 | 15.030 | 15.040 | 15.040 | 40,612 |
| 2025-12-02 | 15.040 | 15.040 | 15.030 | 15.030 | 15.030 | 38,888 |
| 2025-12-01 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 22,942 |
| 2025-11-28 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 388,123 |
| 2025-11-27 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 188,880 |
| 2025-11-26 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 75,442 |
| 2025-11-25 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 205,513 |
| 2025-11-24 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 11,561 |
| 2025-11-21 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 188,448 |
| 2025-11-20 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 131,095 |
| 2025-11-19 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 140,490 |
| 2025-11-18 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 54,630 |
| 2025-11-17 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 2,188,222 |
| 2025-11-14 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 0 |
| 2025-11-13 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 128,960 |
| 2025-11-12 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 70,491 |
| 2025-11-11 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 168,414 |
| 2025-11-10 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 1,100,777 |
| 2025-11-07 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 151,584 |
| 2025-11-06 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 26,850 |
| 2025-11-05 | 15.040 | 15.040 | 15.030 | 15.040 | 15.040 | 259,365 |
| 2025-11-04 | 15.030 | 15.040 | 15.020 | 15.040 | 15.040 | 492,203 |
| 2025-11-03 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 105,616 |
| 2025-10-31 | 15.040 | 15.040 | 15.030 | 15.030 | 15.030 | 515,072 |
| 2025-10-30 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 2,112,804 |
| 2025-10-29 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 2,087,000 |
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.