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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ILLOVO.MSE stock page

ILLOVO SUGAR (MALAWI) LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-262,679.862,679.872,679.642,679.722,679.7211,263
2026-01-232,679.852,679.862,679.852,679.862,679.863,868
2026-01-222,616.602,679.852,616.602,679.852,679.852,339
2026-01-212,616.602,616.602,616.602,616.602,616.600
2026-01-202,616.602,616.602,616.602,616.602,616.600
2026-01-192,616.602,616.602,616.602,616.602,616.600
2026-01-162,330.212,679.642,330.212,616.602,616.607,139
2026-01-142,330.202,330.212,330.162,330.212,330.2118,206
2026-01-132,330.182,330.202,330.182,330.202,330.201,227
2026-01-122,330.182,330.182,330.182,330.182,330.180
2026-01-092,330.162,330.182,330.162,330.182,330.183,041
2026-01-082,330.142,330.162,330.142,330.162,330.162,000
2026-01-072,330.142,330.142,330.142,330.142,330.14219
2026-01-062,330.132,330.142,330.132,330.142,330.14856
2026-01-052,330.122,330.142,330.122,330.132,330.1310,354
2026-01-022,330.122,330.122,330.122,330.122,330.120
2025-12-312,330.122,330.122,330.122,330.122,330.1210,070
2025-12-302,330.122,330.122,330.122,330.122,330.122,000
2025-12-292,330.112,330.152,330.112,330.122,330.125,400
2025-12-242,330.112,330.112,330.112,330.112,330.110
2025-12-232,330.092,330.152,330.092,330.112,330.116,244
2025-12-222,330.102,330.102,330.092,330.092,330.0939
2025-12-192,330.072,330.102,330.072,330.102,330.104,000
2025-12-182,330.072,330.072,330.072,330.072,330.070
2025-12-172,330.062,330.072,330.062,330.072,330.0710,000
2025-12-162,330.062,330.062,330.062,330.062,330.060
2025-12-152,330.052,330.062,330.052,330.062,330.0613,630
2025-12-122,330.052,330.052,330.052,330.052,330.050
2025-12-112,330.042,330.052,330.042,330.052,330.057,575
2025-12-102,330.032,330.042,330.032,330.042,330.04868
2025-12-092,330.002,330.032,330.002,330.032,330.033,290
2025-12-082,330.002,330.002,330.002,330.002,330.000
2025-12-052,330.002,330.002,330.002,330.002,330.009,800
2025-12-042,330.002,330.002,330.002,330.002,330.003,733
2025-12-032,330.032,330.032,330.002,330.002,330.0035,981
2025-12-022,330.022,330.032,330.022,330.032,330.03100
2025-12-012,330.022,330.022,330.022,330.022,330.020
2025-11-282,330.002,330.022,330.002,330.022,330.0242
2025-11-272,330.002,330.002,330.002,330.002,330.0028
2025-11-262,321.172,330.002,321.172,330.002,330.006,000
2025-11-252,330.002,330.002,229.992,321.172,321.179,980
2025-11-242,330.002,330.002,330.002,330.002,330.00901
2025-11-212,330.002,330.002,330.002,330.002,330.001,159
2025-11-202,330.002,330.002,329.992,330.002,330.0033,264
2025-11-192,330.002,330.002,330.002,330.002,330.005,858
2025-11-182,330.002,330.002,330.002,330.002,330.003,998
2025-11-172,329.992,330.002,329.992,330.002,330.00946
2025-11-142,330.002,330.002,329.992,329.992,329.992,452
2025-11-132,330.002,330.002,330.002,330.002,330.000
2025-11-122,330.022,330.022,329.992,330.002,330.0012,325
2025-11-112,330.042,330.042,330.002,330.022,330.0214,397
2025-11-102,330.042,330.042,330.042,330.042,330.040
2025-11-072,330.022,330.042,330.022,330.042,330.048,300
2025-11-062,330.002,330.022,330.002,330.022,330.02100
2025-11-052,330.002,330.002,330.002,330.002,330.00187
2025-11-042,330.002,330.002,330.002,330.002,330.000
2025-11-032,330.002,330.002,329.992,330.002,330.008,198
2025-10-312,330.002,330.002,330.002,330.002,330.0027
2025-10-302,330.002,330.002,330.002,330.002,330.0099
2025-10-292,330.002,330.002,330.002,330.002,330.001,599
← NewerPage 4 of 21 · 1,241 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.