ILLOVO SUGAR (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | 0 |
| 2025-07-31 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | 740 |
| 2025-07-30 | 1,791.24 | 1,791.25 | 1,791.23 | 1,791.23 | 1,791.23 | 931,048 |
| 2025-07-29 | 1,791.27 | 1,791.27 | 1,791.24 | 1,791.24 | 1,791.24 | 1,921 |
| 2025-07-28 | 1,791.27 | 1,791.27 | 1,791.27 | 1,791.27 | 1,791.27 | 99 |
| 2025-07-25 | 1,791.28 | 1,791.28 | 1,791.26 | 1,791.27 | 1,791.27 | 1,357 |
| 2025-07-24 | 1,791.28 | 1,791.28 | 1,791.27 | 1,791.28 | 1,791.28 | 10,009 |
| 2025-07-23 | 1,791.28 | 1,791.28 | 1,791.27 | 1,791.28 | 1,791.28 | 1,184 |
| 2025-07-22 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 854 |
| 2025-07-21 | 1,791.28 | 1,791.28 | 1,791.27 | 1,791.28 | 1,791.28 | 26,829 |
| 2025-07-18 | 1,791.30 | 1,791.30 | 1,791.27 | 1,791.28 | 1,791.28 | 15,234 |
| 2025-07-17 | 1,791.28 | 1,791.30 | 1,791.28 | 1,791.30 | 1,791.30 | 55,336 |
| 2025-07-16 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 5,688 |
| 2025-07-15 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 620 |
| 2025-07-14 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 1,791.28 | 1,768 |
| 2025-07-11 | 1,791.29 | 1,791.29 | 1,791.28 | 1,791.28 | 1,791.28 | 870 |
| 2025-07-10 | 1,791.23 | 1,791.29 | 1,791.23 | 1,791.29 | 1,791.29 | 4,100 |
| 2025-07-09 | 1,791.22 | 1,791.29 | 1,791.22 | 1,791.23 | 1,791.23 | 535 |
| 2025-07-08 | 1,791.24 | 1,791.24 | 1,791.22 | 1,791.22 | 1,791.22 | 8,616 |
| 2025-07-04 | 1,791.25 | 1,791.25 | 1,791.23 | 1,791.24 | 1,791.24 | 8,450 |
| 2025-07-03 | 1,791.28 | 1,791.28 | 1,791.25 | 1,791.25 | 1,791.25 | 8,833 |
| 2025-07-02 | 1,791.29 | 1,791.29 | 1,791.27 | 1,791.28 | 1,791.28 | 564 |
| 2025-07-01 | 1,791.29 | 1,791.29 | 1,791.29 | 1,791.29 | 1,791.29 | 16,735 |
| 2025-06-30 | 1,791.29 | 1,791.29 | 1,791.29 | 1,791.29 | 1,791.29 | 81 |
| 2025-06-27 | 1,791.30 | 1,791.30 | 1,791.29 | 1,791.29 | 1,791.29 | 5,703 |
| 2025-06-26 | 1,791.33 | 1,791.33 | 1,791.30 | 1,791.30 | 1,791.30 | 109 |
| 2025-06-25 | 1,791.34 | 1,791.34 | 1,791.30 | 1,791.33 | 1,791.33 | 12,057 |
| 2025-06-24 | 1,791.36 | 1,791.36 | 1,791.34 | 1,791.34 | 1,791.34 | 1,149 |
| 2025-06-23 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 0 |
| 2025-06-20 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 3,147 |
| 2025-06-19 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 3,307 |
| 2025-06-18 | 1,791.36 | 1,791.36 | 1,791.35 | 1,791.36 | 1,791.36 | 579 |
| 2025-06-17 | 1,791.37 | 1,791.37 | 1,791.35 | 1,791.36 | 1,791.36 | 18,297 |
| 2025-06-16 | 1,791.38 | 1,791.38 | 1,791.37 | 1,791.37 | 1,791.37 | 275 |
| 2025-06-13 | 1,791.38 | 1,791.38 | 1,791.37 | 1,791.38 | 1,791.38 | 6,149 |
| 2025-06-12 | 1,791.39 | 1,791.39 | 1,791.38 | 1,791.38 | 1,791.38 | 31,483 |
| 2025-06-11 | 1,791.37 | 1,791.39 | 1,791.37 | 1,791.39 | 1,791.39 | 8,400 |
| 2025-06-10 | 1,791.37 | 1,791.38 | 1,791.37 | 1,791.37 | 1,791.37 | 27,216 |
| 2025-06-06 | 1,791.37 | 1,791.37 | 1,791.37 | 1,791.37 | 1,791.37 | 124 |
| 2025-06-05 | 1,791.37 | 1,791.37 | 1,791.37 | 1,791.37 | 1,791.37 | 105 |
| 2025-06-04 | 1,791.38 | 1,791.38 | 1,791.37 | 1,791.37 | 1,791.37 | 1,433 |
| 2025-06-03 | 1,791.40 | 1,791.40 | 1,791.38 | 1,791.38 | 1,791.38 | 1,160 |
| 2025-06-02 | 1,791.39 | 1,791.40 | 1,791.39 | 1,791.40 | 1,791.40 | 227 |
| 2025-05-30 | 1,791.40 | 1,791.40 | 1,791.39 | 1,791.39 | 1,791.39 | 1,027 |
| 2025-05-29 | 1,791.39 | 1,791.44 | 1,791.39 | 1,791.40 | 1,791.40 | 148,004 |
| 2025-05-28 | 1,791.40 | 1,791.40 | 1,791.39 | 1,791.39 | 1,791.39 | 192 |
| 2025-05-27 | 1,791.41 | 1,791.41 | 1,791.40 | 1,791.40 | 1,791.40 | 3,105 |
| 2025-05-26 | 1,791.42 | 1,791.42 | 1,791.41 | 1,791.41 | 1,791.41 | 280 |
| 2025-05-23 | 1,791.45 | 1,791.45 | 1,791.41 | 1,791.42 | 1,791.42 | 2,005 |
| 2025-05-22 | 1,791.48 | 1,791.48 | 1,791.44 | 1,791.45 | 1,791.45 | 1,541 |
| 2025-05-21 | 1,791.48 | 1,791.48 | 1,791.48 | 1,791.48 | 1,791.48 | 33 |
| 2025-05-20 | 1,791.51 | 1,791.51 | 1,791.48 | 1,791.48 | 1,791.48 | 4,047 |
| 2025-05-19 | 1,791.52 | 1,791.52 | 1,791.50 | 1,791.51 | 1,791.51 | 736 |
| 2025-05-16 | 1,791.53 | 1,791.53 | 1,791.52 | 1,791.52 | 1,791.52 | 3,862 |
| 2025-05-15 | 1,791.55 | 1,791.55 | 1,791.52 | 1,791.53 | 1,791.53 | 588 |
| 2025-05-13 | 1,791.55 | 1,791.55 | 1,791.55 | 1,791.55 | 1,791.55 | 4,386 |
| 2025-05-12 | 1,791.55 | 1,791.55 | 1,791.55 | 1,791.55 | 1,791.55 | 0 |
| 2025-05-09 | 1,791.56 | 1,791.56 | 1,791.54 | 1,791.55 | 1,791.55 | 8,757 |
| 2025-05-08 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 966 |
| 2025-05-07 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 1,173 |
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.