MALAWI PROPERTY INVESTMENT COMPANY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	14.840	14.840	14.690	14.690	14.690	286
2024-05-17	14.840	14.840	14.840	14.840	14.840	0
2024-05-16	15.000	15.000	14.840	14.840	14.840	101,072
2024-05-15	14.680	15.000	14.680	15.000	15.000	5,000
2024-05-13	14.680	14.680	14.680	14.680	14.680	0
2024-05-10	14.670	14.680	14.670	14.680	14.680	60,555
2024-05-09	14.670	14.670	14.670	14.670	14.670	0
2024-05-08	14.670	14.670	14.670	14.670	14.670	0
2024-05-07	14.670	14.670	14.670	14.670	14.670	0
2024-05-06	14.670	14.670	14.670	14.670	14.670	0
2024-05-03	14.670	14.670	14.670	14.670	14.670	30,000
2024-05-02	14.670	14.670	14.670	14.670	14.670	0
2024-04-30	14.670	14.670	14.670	14.670	14.670	30,000
2024-04-29	14.670	14.670	14.670	14.670	14.670	0
2024-04-26	14.670	14.670	14.670	14.670	14.670	11,900
2024-04-25	14.670	14.670	14.670	14.670	14.670	0
2024-04-24	14.670	14.670	14.670	14.670	14.670	40,000
2024-04-23	14.670	14.670	14.670	14.670	14.670	60,000
2024-04-22	14.670	14.670	14.670	14.670	14.670	0
2024-04-19	14.670	14.670	14.670	14.670	14.670	0
2024-04-18	14.670	14.670	14.670	14.670	14.670	0
2024-04-17	14.660	14.670	14.660	14.670	14.670	14,350
2024-04-16	14.660	14.660	14.660	14.660	14.660	0
2024-04-15	14.660	14.660	14.660	14.660	14.660	0
2024-04-12	14.660	14.660	14.660	14.660	14.660	11,135
2024-04-10	14.660	14.660	14.660	14.660	14.660	6,503,329
2024-04-09	14.680	14.680	14.660	14.660	14.660	672
2024-04-08	14.680	14.680	14.680	14.680	14.680	0
2024-04-05	14.680	14.680	14.680	14.680	14.680	0
2024-04-04	14.680	14.680	14.680	14.680	14.680	6,672
2024-04-03	14.680	14.680	14.680	14.680	14.680	0
2024-04-02	14.680	14.680	14.680	14.680	14.680	0
2024-03-28	14.680	14.680	14.680	14.680	14.680	0
2024-03-27	14.690	14.690	14.680	14.680	14.680	6,660
2024-03-26	14.690	14.690	14.690	14.690	14.690	1,391
2024-03-25	14.700	14.700	14.690	14.690	14.690	61,000
2024-03-22	14.700	14.700	14.700	14.700	14.700	0
2024-03-21	14.700	14.700	14.700	14.700	14.700	0
2024-03-20	14.700	14.700	14.700	14.700	14.700	0
2024-03-19	14.700	14.700	14.700	14.700	14.700	0
2024-03-18	14.700	14.700	14.700	14.700	14.700	0
2024-03-15	14.700	14.700	14.700	14.700	14.700	0
2024-03-14	14.700	14.700	14.700	14.700	14.700	0
2024-03-13	14.700	14.700	14.700	14.700	14.700	0
2024-03-12	14.700	14.700	14.700	14.700	14.700	0
2024-03-11	14.710	14.710	14.700	14.700	14.700	461
2024-03-08	14.710	14.710	14.710	14.710	14.710	3,318
2024-03-07	14.720	14.720	14.710	14.710	14.710	328
2024-03-06	14.720	14.720	14.720	14.720	14.720	0
2024-03-05	14.720	14.720	14.720	14.720	14.720	0
2024-03-01	14.720	14.720	14.720	14.720	14.720	0
2024-02-29	14.720	14.720	14.720	14.720	14.720	3,301
2024-02-28	14.720	14.720	14.720	14.720	14.720	0
2024-02-27	14.720	14.720	14.720	14.720	14.720	0
2024-02-26	14.720	14.720	14.720	14.720	14.720	10,010
2024-02-23	14.720	14.720	14.720	14.720	14.720	0
2024-02-22	14.730	14.730	14.720	14.720	14.720	377,042
2024-02-21	14.730	14.730	14.730	14.730	14.730	328
2024-02-20	14.740	14.740	14.730	14.730	14.730	36,820
2024-02-19	14.740	14.740	14.740	14.740	14.740	0

← NewerPage 11 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.