ILLOVO SUGAR (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 0 |
| 2022-03-15 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 350 |
| 2022-03-14 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 0 |
| 2022-03-11 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 320 |
| 2022-03-10 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 22,659 |
| 2022-03-09 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 300,000 |
| 2022-03-08 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 0 |
| 2022-03-07 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 640 |
| 2022-03-04 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | 3,978 |
| 2022-03-02 | 300.00 | 305.43 | 300.00 | 305.43 | 305.43 | 8,232 |
| 2022-03-01 | 297.03 | 300.00 | 297.00 | 300.00 | 300.00 | 100 |
| 2022-02-28 | 297.03 | 299.00 | 297.00 | 297.03 | 297.03 | 0 |
| 2022-02-25 | 299.00 | 299.00 | 297.00 | 297.03 | 297.03 | 278,797 |
| 2022-02-24 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-23 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-22 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-21 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-18 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 500,000 |
| 2022-02-17 | 299.00 | 299.97 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-16 | 299.00 | 299.97 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-02-15 | 299.97 | 299.97 | 299.00 | 299.00 | 299.00 | 774 |
| 2022-02-14 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-11 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 58 |
| 2022-02-10 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-09 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-08 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-07 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 200 |
| 2022-02-04 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-03 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-02-02 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 343 |
| 2022-02-01 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-01-31 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 16,716 |
| 2022-01-28 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-01-27 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-01-26 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 982 |
| 2022-01-25 | 299.97 | 299.99 | 299.97 | 299.97 | 299.97 | 0 |
| 2022-01-24 | 299.97 | 299.99 | 299.97 | 299.97 | 299.97 | 484 |
| 2022-01-21 | 299.99 | 299.99 | 299.97 | 299.97 | 299.97 | 1,313 |
| 2022-01-20 | 299.99 | 300.00 | 299.98 | 299.99 | 299.99 | 0 |
| 2022-01-19 | 299.99 | 300.00 | 299.98 | 299.99 | 299.99 | 0 |
| 2022-01-18 | 299.99 | 300.00 | 299.98 | 299.99 | 299.99 | 0 |
| 2022-01-14 | 299.99 | 300.00 | 299.98 | 299.99 | 299.99 | 0 |
| 2022-01-13 | 300.00 | 300.00 | 299.98 | 299.99 | 299.99 | 265,000 |
| 2022-01-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20,000 |
| 2022-01-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000,000 |
| 2022-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-01-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-01-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2022-01-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,461 |
| 2022-01-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,950 |
| 2021-12-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,000 |
| 2021-12-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 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.