ILLOVO SUGAR (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 1,791.56 | 1,173 |
| 2025-05-06 | 1,791.57 | 1,791.57 | 1,791.56 | 1,791.56 | 1,791.56 | 6,558 |
| 2025-05-05 | 1,791.57 | 1,791.57 | 1,791.57 | 1,791.57 | 1,791.57 | 0 |
| 2025-05-02 | 1,791.57 | 1,791.57 | 1,791.56 | 1,791.57 | 1,791.57 | 10,933 |
| 2025-04-30 | 1,791.58 | 1,791.58 | 1,791.56 | 1,791.57 | 1,791.57 | 9,998 |
| 2025-04-29 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | 136 |
| 2025-04-28 | 1,791.58 | 1,791.58 | 1,791.57 | 1,791.58 | 1,791.58 | 8,437 |
| 2025-04-25 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | 0 |
| 2025-04-24 | 1,791.57 | 1,791.58 | 1,791.57 | 1,791.58 | 1,791.58 | 1,027 |
| 2025-04-23 | 1,791.56 | 1,791.57 | 1,791.56 | 1,791.57 | 1,791.57 | 1,081 |
| 2025-04-22 | 1,791.58 | 1,791.58 | 1,791.56 | 1,791.56 | 1,791.56 | 10,400 |
| 2025-04-17 | 1,791.60 | 1,791.60 | 1,791.57 | 1,791.58 | 1,791.58 | 2,458 |
| 2025-04-16 | 1,791.58 | 1,791.60 | 1,791.58 | 1,791.60 | 1,791.60 | 6,488 |
| 2025-04-15 | 1,791.59 | 1,791.59 | 1,791.58 | 1,791.58 | 1,791.58 | 2,797 |
| 2025-04-14 | 1,791.65 | 1,791.65 | 1,791.58 | 1,791.59 | 1,791.59 | 2,061 |
| 2025-04-11 | 1,791.66 | 1,791.66 | 1,791.65 | 1,791.65 | 1,791.65 | 27 |
| 2025-04-10 | 1,791.66 | 1,791.66 | 1,791.65 | 1,791.66 | 1,791.66 | 2,239 |
| 2025-04-09 | 1,791.66 | 1,791.66 | 1,791.66 | 1,791.66 | 1,791.66 | 3,775 |
| 2025-04-08 | 1,791.65 | 1,791.66 | 1,791.65 | 1,791.66 | 1,791.66 | 1,144 |
| 2025-04-07 | 1,791.65 | 1,791.65 | 1,791.65 | 1,791.65 | 1,791.65 | 0 |
| 2025-04-04 | 1,791.65 | 1,791.65 | 1,791.64 | 1,791.65 | 1,791.65 | 2,671 |
| 2025-04-03 | 1,791.64 | 1,791.65 | 1,791.64 | 1,791.65 | 1,791.65 | 670 |
| 2025-04-02 | 1,791.65 | 1,791.65 | 1,791.64 | 1,791.64 | 1,791.64 | 5,589 |
| 2025-04-01 | 1,791.64 | 1,791.65 | 1,791.64 | 1,791.65 | 1,791.65 | 218 |
| 2025-03-28 | 1,791.67 | 1,791.67 | 1,791.64 | 1,791.64 | 1,791.64 | 9,015 |
| 2025-03-27 | 1,791.67 | 1,791.67 | 1,791.65 | 1,791.67 | 1,791.67 | 9,603 |
| 2025-03-26 | 1,791.68 | 1,791.68 | 1,791.67 | 1,791.67 | 1,791.67 | 253 |
| 2025-03-25 | 1,791.69 | 1,791.69 | 1,791.68 | 1,791.68 | 1,791.68 | 5,216 |
| 2025-03-24 | 1,791.69 | 1,791.69 | 1,791.69 | 1,791.69 | 1,791.69 | 500 |
| 2025-03-21 | 1,791.69 | 1,791.69 | 1,791.69 | 1,791.69 | 1,791.69 | 2,979 |
| 2025-03-20 | 1,791.70 | 1,791.70 | 1,791.69 | 1,791.69 | 1,791.69 | 3,969 |
| 2025-03-19 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 15,275 |
| 2025-03-18 | 1,791.70 | 1,791.75 | 1,791.70 | 1,791.75 | 1,791.75 | 5,320 |
| 2025-03-17 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 0 |
| 2025-03-14 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 257,408 |
| 2025-03-13 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 0 |
| 2025-03-12 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 1,791.70 | 0 |
| 2025-03-11 | 1,558.00 | 1,791.70 | 1,558.00 | 1,791.70 | 1,791.70 | 43 |
| 2025-03-10 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 525 |
| 2025-03-07 | 1,355.13 | 1,558.00 | 1,355.13 | 1,558.00 | 1,558.00 | 203 |
| 2025-03-06 | 1,355.13 | 1,355.13 | 1,355.13 | 1,355.13 | 1,355.13 | 0 |
| 2025-03-05 | 1,355.13 | 1,355.14 | 1,355.13 | 1,355.13 | 1,355.13 | 1,039 |
| 2025-03-04 | 1,355.13 | 1,355.13 | 1,355.13 | 1,355.13 | 1,355.13 | 900 |
| 2025-02-28 | 1,355.12 | 1,355.13 | 1,355.12 | 1,355.13 | 1,355.13 | 8,886 |
| 2025-02-27 | 1,355.11 | 1,355.12 | 1,355.11 | 1,355.12 | 1,355.12 | 4,126 |
| 2025-02-26 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 0 |
| 2025-02-25 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 2,531 |
| 2025-02-24 | 1,355.09 | 1,355.11 | 1,355.09 | 1,355.11 | 1,355.11 | 139 |
| 2025-02-21 | 1,355.09 | 1,355.10 | 1,355.09 | 1,355.09 | 1,355.09 | 114,193 |
| 2025-02-20 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 674 |
| 2025-02-19 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 808 |
| 2025-02-18 | 1,355.08 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 1,049 |
| 2025-02-17 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.08 | 1,355.08 | 18 |
| 2025-02-14 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 1,858 |
| 2025-02-13 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 10,810 |
| 2025-02-12 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 3,245 |
| 2025-02-11 | 1,355.08 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 9,945 |
| 2025-02-10 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.08 | 1,355.08 | 5,407 |
| 2025-02-07 | 1,355.09 | 1,355.09 | 1,355.08 | 1,355.09 | 1,355.09 | 16,161 |
| 2025-02-06 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 26,900 |
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.