ILLOVO SUGAR (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 10 |
| 2024-11-06 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 11,041 |
| 2024-11-05 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 391 |
| 2024-11-04 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 71 |
| 2024-11-01 | 1,355.09 | 1,355.10 | 1,355.08 | 1,355.10 | 1,355.10 | 197,857 |
| 2024-10-31 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 91 |
| 2024-10-30 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 0 |
| 2024-10-29 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 1,355.09 | 42 |
| 2024-10-28 | 1,355.10 | 1,355.10 | 1,355.09 | 1,355.09 | 1,355.09 | 436 |
| 2024-10-25 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 0 |
| 2024-10-24 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 575 |
| 2024-10-23 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 0 |
| 2024-10-22 | 1,334.18 | 1,355.10 | 1,334.18 | 1,355.10 | 1,355.10 | 10 |
| 2024-10-21 | 1,299.98 | 1,355.10 | 1,299.98 | 1,334.18 | 1,334.18 | 6,551 |
| 2024-10-18 | 1,299.99 | 1,299.99 | 1,299.98 | 1,299.98 | 1,299.98 | 380 |
| 2024-10-17 | 1,299.99 | 1,299.99 | 1,299.98 | 1,299.99 | 1,299.99 | 230 |
| 2024-10-16 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 494 |
| 2024-10-14 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 148 |
| 2024-10-11 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 0 |
| 2024-10-10 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 1,299.99 | 6 |
| 2024-10-09 | 1,300.00 | 1,300.00 | 1,299.98 | 1,299.99 | 1,299.99 | 2,198 |
| 2024-10-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-10-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-10-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 178 |
| 2024-10-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 418 |
| 2024-10-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 238 |
| 2024-10-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-09-30 | 1,302.08 | 1,302.08 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2024-09-27 | 1,355.10 | 1,355.10 | 1,300.00 | 1,302.08 | 1,302.08 | 19,222 |
| 2024-09-26 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 36 |
| 2024-09-25 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 802 |
| 2024-09-24 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 0 |
| 2024-09-23 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 437 |
| 2024-09-20 | 1,300.02 | 1,355.10 | 1,300.02 | 1,355.10 | 1,355.10 | 729 |
| 2024-09-19 | 1,300.01 | 1,300.02 | 1,300.01 | 1,300.02 | 1,300.02 | 500 |
| 2024-09-18 | 1,355.11 | 1,355.11 | 1,300.00 | 1,300.01 | 1,300.01 | 294,704 |
| 2024-09-17 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 2,045 |
| 2024-09-16 | 1,355.12 | 1,355.12 | 1,355.11 | 1,355.11 | 1,355.11 | 8,041 |
| 2024-09-13 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 0 |
| 2024-09-12 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 15 |
| 2024-09-11 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 8 |
| 2024-09-10 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 2,141 |
| 2024-09-09 | 1,355.11 | 1,355.12 | 1,355.11 | 1,355.12 | 1,355.12 | 205 |
| 2024-09-06 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 549 |
| 2024-09-05 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,039 |
| 2024-09-04 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 60 |
| 2024-09-03 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 956 |
| 2024-09-02 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 1,355.11 | 0 |
| 2024-08-30 | 1,355.10 | 1,355.11 | 1,355.10 | 1,355.11 | 1,355.11 | 2,560 |
| 2024-08-29 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 1,355.10 | 0 |
| 2024-08-28 | 1,355.12 | 1,355.12 | 1,355.10 | 1,355.10 | 1,355.10 | 1,200 |
| 2024-08-27 | 1,355.14 | 1,355.14 | 1,355.12 | 1,355.12 | 1,355.12 | 21 |
| 2024-08-26 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 2,000 |
| 2024-08-23 | 1,355.14 | 1,355.14 | 1,355.13 | 1,355.14 | 1,355.14 | 7,690 |
| 2024-08-22 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 0 |
| 2024-08-21 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 210 |
| 2024-08-20 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 0 |
| 2024-08-19 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 0 |
| 2024-08-16 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 1,355.14 | 0 |
| 2024-08-15 | 1,355.14 | 1,355.15 | 1,355.14 | 1,355.14 | 1,355.14 | 1,000 |
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.