ILLOVO SUGAR (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,000 |
| 2022-09-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-09-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-09-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-09-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,398,852 |
| 2022-08-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,647 |
| 2022-08-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,987 |
| 2022-08-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 15,156 |
| 2022-08-25 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 163,231 |
| 2022-08-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 18,107 |
| 2022-08-23 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 15,814 |
| 2022-08-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2022-08-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,750,000 |
| 2022-08-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,062,512 |
| 2022-08-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000,000 |
| 2022-08-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,000 |
| 2022-08-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,500 |
| 2022-08-03 | 441.73 | 450.00 | 441.73 | 450.00 | 450.00 | 10,000 |
| 2022-08-02 | 425.20 | 450.00 | 425.20 | 441.73 | 441.73 | 1,500 |
| 2022-08-01 | 400.00 | 450.00 | 400.00 | 425.20 | 425.20 | 120,988 |
| 2022-07-29 | 400.00 | 400.00 | 398.56 | 400.00 | 400.00 | 0 |
| 2022-07-28 | 398.56 | 400.00 | 398.56 | 400.00 | 400.00 | 3,409 |
| 2022-07-27 | 395.01 | 400.00 | 395.01 | 398.56 | 398.56 | 34,591 |
| 2022-07-26 | 394.78 | 395.00 | 350.00 | 394.78 | 394.78 | 0 |
| 2022-07-25 | 394.78 | 395.00 | 350.00 | 394.78 | 394.78 | 0 |
| 2022-07-22 | 350.00 | 395.00 | 350.00 | 394.78 | 394.78 | 201,000 |
| 2022-07-21 | 305.60 | 350.00 | 305.53 | 350.00 | 350.00 | 50,000 |
| 2022-07-20 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-19 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-18 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-15 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-14 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-13 | 305.60 | 305.60 | 305.53 | 305.60 | 305.60 | 0 |
| 2022-07-12 | 305.53 | 305.60 | 305.53 | 305.60 | 305.60 | 228 |
| 2022-07-11 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-07-08 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-07-07 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-07-05 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-07-04 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-07-01 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-30 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-29 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-28 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-27 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 509 |
| 2022-06-24 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-23 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-22 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-21 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-20 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-17 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-16 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
| 2022-06-15 | 305.53 | 305.53 | 305.52 | 305.53 | 305.53 | 0 |
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.