MALAWI PROPERTY INVESTMENT COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 0 |
| 2025-07-31 | 19.500 | 19.510 | 19.500 | 19.510 | 19.510 | 40,802 |
| 2025-07-30 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 5,000 |
| 2025-07-29 | 19.510 | 19.510 | 19.500 | 19.510 | 19.510 | 4,144 |
| 2025-07-28 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 0 |
| 2025-07-25 | 19.500 | 19.510 | 19.500 | 19.510 | 19.510 | 267,522 |
| 2025-07-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2025-07-23 | 19.510 | 19.510 | 19.500 | 19.500 | 19.500 | 104,593 |
| 2025-07-22 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 0 |
| 2025-07-21 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 58,401 |
| 2025-07-18 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 919,900 |
| 2025-07-17 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 262,796 |
| 2025-07-16 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 0 |
| 2025-07-15 | 19.500 | 19.520 | 19.500 | 19.510 | 19.510 | 2,140 |
| 2025-07-14 | 19.250 | 19.500 | 19.250 | 19.500 | 19.500 | 25,992 |
| 2025-07-11 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2025-07-10 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2025-07-09 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 0 |
| 2025-07-08 | 19.020 | 19.250 | 19.020 | 19.250 | 19.250 | 30,000 |
| 2025-07-04 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-07-03 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 17,946 |
| 2025-07-02 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-07-01 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-06-30 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-06-27 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-06-26 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-06-25 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2025-06-24 | 19.010 | 19.020 | 19.010 | 19.020 | 19.020 | 45,000 |
| 2025-06-23 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-20 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-19 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-18 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-17 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-16 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-13 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-12 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 12,263 |
| 2025-06-11 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 0 |
| 2025-06-10 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 13,516 |
| 2025-06-06 | 19.000 | 19.010 | 19.000 | 19.010 | 19.010 | 1,540 |
| 2025-06-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-06-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-06-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-06-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-30 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 883 |
| 2025-05-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-27 | 18.990 | 19.000 | 18.990 | 19.000 | 19.000 | 102,720 |
| 2025-05-26 | 19.000 | 19.000 | 18.990 | 18.990 | 18.990 | 10,102 |
| 2025-05-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-22 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 256,028 |
| 2025-05-21 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-19 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 5,155 |
| 2025-05-16 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-05-12 | 18.990 | 19.000 | 18.990 | 19.000 | 19.000 | 103,989 |
| 2025-05-09 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 0 |
| 2025-05-08 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 8,744 |
| 2025-05-07 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 32,000 |
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.