MALAWI PROPERTY INVESTMENT COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 14.750 | 14.750 | 14.740 | 14.740 | 14.740 | 10,031 |
| 2024-02-15 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 78,346 |
| 2024-02-14 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-02-13 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 326,375 |
| 2024-02-12 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 3,081,000 |
| 2024-02-09 | 14.850 | 14.850 | 14.750 | 14.750 | 14.750 | 6,415 |
| 2024-02-08 | 14.750 | 14.970 | 14.750 | 14.850 | 14.850 | 6,846 |
| 2024-02-07 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-02-06 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 268,443 |
| 2024-02-05 | 14.890 | 14.890 | 14.750 | 14.750 | 14.750 | 10,661 |
| 2024-02-02 | 14.970 | 14.970 | 14.750 | 14.890 | 14.890 | 712,100 |
| 2024-02-01 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 649 |
| 2024-01-31 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-30 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-29 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 1,575 |
| 2024-01-26 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 3,800 |
| 2024-01-25 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 6,543 |
| 2024-01-24 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 1,628 |
| 2024-01-23 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-22 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-19 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-18 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 0 |
| 2024-01-17 | 14.960 | 14.970 | 14.960 | 14.970 | 14.970 | 19,760 |
| 2024-01-16 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-01-12 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-01-11 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-01-10 | 14.960 | 14.970 | 14.960 | 14.960 | 14.960 | 192,750 |
| 2024-01-09 | 14.980 | 14.980 | 14.860 | 14.960 | 14.960 | 200,000 |
| 2024-01-08 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 0 |
| 2024-01-05 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 14,872 |
| 2024-01-04 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 51,051 |
| 2024-01-03 | 14.990 | 14.990 | 14.980 | 14.980 | 14.980 | 65,836 |
| 2024-01-02 | 15.000 | 15.000 | 14.990 | 14.990 | 14.990 | 20,000 |
| 2023-12-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 197,635 |
| 2023-12-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 23,707 |
| 2023-12-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10,000 |
| 2023-12-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 13,535 |
| 2023-12-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,890 |
| 2023-12-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 264,110 |
| 2023-12-11 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-07 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-06 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-12-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-11-30 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-11-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10,000,000 |
| 2023-11-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 25,528 |
| 2023-11-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-11-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-11-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-11-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 61,265 |
| 2023-11-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
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.