Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ILLOVO.MSE stock page

ILLOVO SUGAR (MALAWI) LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,501.903,501.903,501.903,501.903,501.900
2026-07-213,501.883,501.903,501.883,501.903,501.9010,207
2026-07-203,501.873,501.893,501.873,501.883,501.88770
2026-07-173,501.853,501.873,501.853,501.873,501.871,083
2026-07-163,501.843,501.853,501.843,501.853,501.85100
2026-07-153,501.843,501.843,501.843,501.843,501.845,000
2026-07-143,501.843,501.843,501.843,501.843,501.840
2026-07-133,501.833,501.843,501.833,501.843,501.8484
2026-07-103,501.823,501.833,501.823,501.833,501.8315
2026-07-093,501.823,501.823,501.823,501.823,501.82446
2026-07-083,501.823,501.823,501.823,501.823,501.821,096
2026-07-073,501.823,501.823,501.823,501.823,501.823,739
2026-07-033,501.823,501.823,501.823,501.823,501.821,088
2026-07-023,501.823,501.823,501.823,501.823,501.8210,816
2026-07-013,501.823,501.823,501.823,501.823,501.82200
2026-06-303,501.813,501.823,501.813,501.823,501.82959
2026-06-293,501.813,501.823,501.813,501.813,501.815,215
2026-06-263,501.803,501.803,501.803,501.803,501.801
2026-06-253,501.803,501.803,501.803,501.803,501.800
2026-06-243,501.183,501.803,501.183,501.803,501.801
2026-06-233,501.173,501.803,501.173,501.183,501.1820,807
2026-06-223,501.173,501.173,501.173,501.173,501.170
2026-06-193,501.153,501.173,501.153,501.173,501.173,681
2026-06-183,500.123,503.113,500.123,501.153,501.15200
2026-06-173,500.113,500.123,500.113,500.123,500.12211
2026-06-163,500.113,500.113,500.113,500.113,500.110
2026-06-153,500.113,500.113,500.113,500.113,500.110
2026-06-123,500.103,500.123,500.103,500.113,500.11404
2026-06-113,500.093,500.103,500.093,500.103,500.105,000
2026-06-103,500.083,500.093,500.083,500.093,500.092,000
2026-06-093,500.073,500.083,500.063,500.083,500.084,231
2026-06-083,500.063,500.083,500.063,500.073,500.072,681
2026-06-053,500.063,500.073,500.063,500.063,500.061,076
2026-06-043,500.053,500.063,500.053,500.063,500.062,818
2026-06-033,500.053,500.063,500.053,500.053,500.0572
2026-06-023,500.043,500.063,500.043,500.053,500.05337,437
2026-06-013,500.023,500.043,500.023,500.043,500.041,156
2026-05-293,500.023,500.023,500.023,500.023,500.020
2026-05-283,500.013,500.033,500.013,500.023,500.022,977
2026-05-273,500.003,500.013,500.003,500.013,500.01551
2026-05-263,500.003,500.003,500.003,500.003,500.000
2026-05-253,498.623,500.003,498.623,500.003,500.007,398
2026-05-223,300.013,500.003,300.013,498.623,498.623,627
2026-05-213,300.003,300.013,300.003,300.013,300.0120,600
2026-05-203,300.003,300.003,300.003,300.003,300.000
2026-05-192,949.003,300.002,949.003,300.003,300.0054
2026-05-182,948.672,949.002,948.672,949.002,949.00510
2026-05-152,948.662,949.002,948.662,948.672,948.675,486
2026-05-132,948.662,948.662,948.662,948.662,948.6634,706
2026-05-122,948.662,948.672,948.652,948.662,948.662,819
2026-05-112,948.662,948.662,948.662,948.662,948.660
2026-05-082,948.662,948.662,948.662,948.662,948.660
2026-05-072,948.662,948.672,948.662,948.662,948.666,270
2026-05-062,948.662,948.662,948.662,948.662,948.660
2026-05-052,948.662,948.662,948.662,948.662,948.660
2026-05-042,948.662,948.672,948.662,948.662,948.664,550
2026-04-302,948.662,948.662,948.662,948.662,948.660
2026-04-292,948.662,948.662,948.662,948.662,948.660
2026-04-282,948.662,948.662,948.662,948.662,948.66110,175
2026-04-272,948.652,948.662,948.652,948.662,948.6654
← NewerPage 2 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.