ILLOVO SUGAR (MALAWI) LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2,030.05	2,330.00	2,030.05	2,330.00	2,330.00	20,211
2025-10-27	2,030.03	2,030.05	2,030.03	2,030.05	2,030.05	7,818
2025-10-24	2,030.03	2,030.03	2,030.03	2,030.03	2,030.03	0
2025-10-23	2,030.03	2,030.03	2,030.03	2,030.03	2,030.03	0
2025-10-22	2,030.03	2,030.03	2,030.03	2,030.03	2,030.03	0
2025-10-21	2,030.03	2,030.03	2,030.03	2,030.03	2,030.03	0
2025-10-20	2,030.00	2,030.03	2,030.00	2,030.03	2,030.03	1,500
2025-10-17	2,030.00	2,030.00	2,030.00	2,030.00	2,030.00	0
2025-10-16	2,030.00	2,030.00	2,030.00	2,030.00	2,030.00	0
2025-10-14	2,030.00	2,030.00	2,030.00	2,030.00	2,030.00	0
2025-10-13	2,030.00	2,030.00	2,030.00	2,030.00	2,030.00	0
2025-10-10	1,793.00	2,030.00	1,793.00	2,030.00	2,030.00	2,000
2025-10-09	1,793.00	1,793.00	1,793.00	1,793.00	1,793.00	0
2025-10-08	1,792.52	1,793.02	1,792.52	1,793.00	1,793.00	26,385
2025-10-07	1,792.51	1,792.54	1,792.51	1,792.52	1,792.52	3,238
2025-10-06	1,792.51	1,792.51	1,792.51	1,792.51	1,792.51	0
2025-10-03	1,792.02	1,792.51	1,792.02	1,792.51	1,792.51	364
2025-10-02	1,792.02	1,792.02	1,792.02	1,792.02	1,792.02	0
2025-10-01	1,792.02	1,792.02	1,792.02	1,792.02	1,792.02	0
2025-09-30	1,792.02	1,792.02	1,792.02	1,792.02	1,792.02	0
2025-09-29	1,792.02	1,792.02	1,792.02	1,792.02	1,792.02	96
2025-09-26	1,792.03	1,792.03	1,792.01	1,792.02	1,792.02	142
2025-09-25	1,792.01	1,792.03	1,792.01	1,792.03	1,792.03	4,144
2025-09-24	1,791.48	1,792.01	1,791.48	1,792.01	1,792.01	30,000
2025-09-23	1,791.48	1,791.48	1,791.48	1,791.48	1,791.48	0
2025-09-22	1,791.47	1,791.48	1,791.47	1,791.48	1,791.48	72
2025-09-19	1,791.47	1,791.47	1,791.47	1,791.47	1,791.47	0
2025-09-18	1,791.47	1,791.47	1,791.47	1,791.47	1,791.47	0
2025-09-17	1,791.47	1,791.47	1,791.47	1,791.47	1,791.47	0
2025-09-15	1,791.46	1,791.47	1,791.46	1,791.47	1,791.47	275
2025-09-12	1,791.44	1,791.46	1,791.44	1,791.46	1,791.46	2,413
2025-09-11	1,791.44	1,791.44	1,791.44	1,791.44	1,791.44	0
2025-09-10	1,791.44	1,791.45	1,791.44	1,791.44	1,791.44	10,441
2025-09-09	1,791.42	1,791.44	1,791.42	1,791.43	1,791.43	675
2025-09-08	1,791.42	1,791.42	1,791.42	1,791.42	1,791.42	0
2025-09-05	1,791.41	1,791.42	1,791.41	1,791.42	1,791.42	1,440
2025-09-04	1,791.41	1,791.41	1,791.41	1,791.41	1,791.41	0
2025-09-03	1,791.41	1,791.41	1,791.41	1,791.41	1,791.41	6,000
2025-09-02	1,791.40	1,791.41	1,791.40	1,791.41	1,791.41	211
2025-09-01	1,791.40	1,791.40	1,791.40	1,791.40	1,791.40	3,500
2025-08-29	1,791.40	1,791.40	1,791.40	1,791.40	1,791.40	2,017
2025-08-28	1,791.38	1,791.40	1,791.38	1,791.40	1,791.40	742
2025-08-27	1,791.37	1,791.38	1,791.37	1,791.38	1,791.38	338
2025-08-26	1,791.36	1,791.37	1,791.36	1,791.37	1,791.37	723
2025-08-25	1,791.27	1,791.38	1,791.27	1,791.36	1,791.36	3,315
2025-08-22	1,791.27	1,791.27	1,791.26	1,791.27	1,791.27	16,077
2025-08-21	1,791.27	1,791.27	1,791.27	1,791.27	1,791.27	396
2025-08-20	1,791.27	1,791.27	1,791.27	1,791.27	1,791.27	923
2025-08-19	1,791.27	1,791.27	1,791.27	1,791.27	1,791.27	7,503
2025-08-18	1,791.27	1,791.27	1,791.27	1,791.27	1,791.27	83
2025-08-15	1,791.28	1,791.28	1,791.26	1,791.27	1,791.27	28,146
2025-08-14	1,791.28	1,791.29	1,791.27	1,791.28	1,791.28	227,229
2025-08-13	1,791.28	1,791.28	1,791.28	1,791.28	1,791.28	1,027
2025-08-12	1,791.26	1,791.28	1,791.26	1,791.28	1,791.28	827
2025-08-11	1,791.28	1,791.28	1,791.26	1,791.26	1,791.26	5,412
2025-08-08	1,791.28	1,791.28	1,791.28	1,791.28	1,791.28	82
2025-08-07	1,791.28	1,791.28	1,791.28	1,791.28	1,791.28	110
2025-08-06	1,791.27	1,791.28	1,791.27	1,791.28	1,791.28	3,421
2025-08-05	1,791.22	1,791.27	1,791.22	1,791.27	1,791.27	10,009
2025-08-04	1,791.23	1,791.23	1,791.22	1,791.22	1,791.22	1,932

← NewerPage 5 of 21 · 1,242 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.