Pro 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
2025-02-041,355.081,355.091,355.081,355.091,355.092,464
2025-02-031,355.091,355.091,355.081,355.081,355.082,258
2025-01-311,355.091,355.091,355.091,355.091,355.0916,967
2025-01-301,355.091,355.091,355.091,355.091,355.095,557
2025-01-291,355.091,355.091,355.081,355.091,355.0914,709
2025-01-281,355.081,355.091,355.081,355.091,355.0936,532
2025-01-271,355.081,355.081,355.081,355.081,355.081,310
2025-01-241,355.091,355.091,355.081,355.081,355.0820,851
2025-01-231,355.091,355.091,355.091,355.091,355.094,583
2025-01-221,355.081,355.091,355.081,355.091,355.091,609
2025-01-211,355.091,355.091,355.081,355.081,355.086,572
2025-01-201,355.091,355.091,355.091,355.091,355.096,000
2025-01-171,355.091,355.091,355.091,355.091,355.092,000
2025-01-161,355.091,355.091,355.091,355.091,355.091,651
2025-01-141,355.081,355.091,355.081,355.091,355.095,720
2025-01-131,355.091,355.091,355.081,355.081,355.0870
2025-01-101,355.081,355.091,355.081,355.091,355.0914,605
2025-01-091,355.081,355.081,355.081,355.081,355.081,372
2025-01-081,355.081,355.081,355.081,355.081,355.0836
2025-01-071,355.081,355.081,355.081,355.081,355.081,313
2025-01-061,355.081,355.081,355.081,355.081,355.08146
2025-01-031,355.081,355.081,355.081,355.081,355.0836
2025-01-021,355.081,355.081,355.081,355.081,355.0815,820
2024-12-311,355.081,355.081,355.081,355.081,355.081,610
2024-12-301,355.091,355.091,355.081,355.081,355.08235
2024-12-271,355.091,355.091,355.091,355.091,355.092,750
2024-12-241,355.091,355.091,355.091,355.091,355.098,395
2024-12-231,355.081,355.091,355.081,355.091,355.0923,970
2024-12-201,355.081,355.081,355.081,355.081,355.084,213
2024-12-191,355.091,355.091,355.081,355.081,355.08656
2024-12-181,355.091,355.091,355.091,355.091,355.09250
2024-12-171,355.091,355.091,355.091,355.091,355.095,395
2024-12-161,355.091,355.091,355.091,355.091,355.090
2024-12-131,355.091,355.091,355.091,355.091,355.09781
2024-12-121,355.091,355.091,355.091,355.091,355.09104,786
2024-12-111,355.091,355.091,355.091,355.091,355.090
2024-12-101,355.091,355.091,355.091,355.091,355.0950
2024-12-091,355.091,355.091,355.091,355.091,355.0946,103
2024-12-061,355.091,355.101,355.091,355.091,355.094,748
2024-12-051,355.091,355.091,355.091,355.091,355.0929
2024-12-041,355.091,355.091,355.091,355.091,355.091,000
2024-12-031,355.091,355.091,355.091,355.091,355.090
2024-12-021,355.091,355.091,355.091,355.091,355.090
2024-11-291,355.091,355.091,355.091,355.091,355.090
2024-11-281,355.111,355.111,355.091,355.091,355.09490
2024-11-271,355.121,355.131,355.091,355.111,355.1110,337
2024-11-261,355.121,355.121,355.121,355.121,355.120
2024-11-251,355.121,355.121,355.121,355.121,355.120
2024-11-221,355.091,355.121,355.091,355.121,355.122,419
2024-11-211,355.091,355.091,355.091,355.091,355.094,962
2024-11-201,355.091,355.101,355.091,355.091,355.091,865
2024-11-191,355.091,355.091,355.091,355.091,355.09729
2024-11-181,355.101,355.101,355.091,355.091,355.0922
2024-11-151,355.111,355.111,355.101,355.101,355.10290
2024-11-141,355.121,355.121,355.111,355.111,355.11729
2024-11-131,355.121,355.121,355.121,355.121,355.1251
2024-11-121,355.121,355.121,355.121,355.121,355.120
2024-11-111,355.121,355.121,355.121,355.121,355.121,312
2024-11-081,355.101,355.121,355.101,355.121,355.122,131
2024-11-071,355.101,355.101,355.101,355.101,355.1010
← NewerPage 8 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.