MALAWI PROPERTY INVESTMENT COMPANY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.000	19.000	19.000	19.000	19.000	0
2025-02-04	19.000	19.000	19.000	19.000	19.000	15,450
2025-02-03	19.000	19.000	19.000	19.000	19.000	15,600
2025-01-31	19.000	19.000	19.000	19.000	19.000	114,305
2025-01-30	19.000	19.000	19.000	19.000	19.000	5,066
2025-01-29	19.000	19.000	19.000	19.000	19.000	0
2025-01-28	19.000	19.000	19.000	19.000	19.000	21,095
2025-01-27	19.000	19.000	19.000	19.000	19.000	975
2025-01-24	19.000	19.000	19.000	19.000	19.000	0
2025-01-23	19.000	19.000	19.000	19.000	19.000	9,955
2025-01-22	19.000	19.000	19.000	19.000	19.000	0
2025-01-21	18.530	19.000	18.530	19.000	19.000	33,462
2025-01-20	18.530	18.530	18.530	18.530	18.530	0
2025-01-17	18.530	18.530	18.530	18.530	18.530	0
2025-01-16	18.530	18.530	18.530	18.530	18.530	0
2025-01-14	18.530	18.530	18.530	18.530	18.530	0
2025-01-13	18.530	18.530	18.530	18.530	18.530	3,250
2025-01-10	18.530	18.530	18.530	18.530	18.530	0
2025-01-09	18.530	18.530	18.530	18.530	18.530	20,000
2025-01-08	18.530	18.530	18.530	18.530	18.530	0
2025-01-07	18.530	18.530	18.530	18.530	18.530	0
2025-01-06	18.530	18.530	18.530	18.530	18.530	5,000
2025-01-03	18.530	18.530	18.530	18.530	18.530	0
2025-01-02	18.530	18.530	18.530	18.530	18.530	5,000
2024-12-31	18.530	18.530	18.530	18.530	18.530	0
2024-12-30	18.530	18.530	18.530	18.530	18.530	10,000
2024-12-27	18.530	18.530	18.530	18.530	18.530	0
2024-12-24	18.530	18.530	18.530	18.530	18.530	0
2024-12-23	18.530	18.530	18.530	18.530	18.530	120,031
2024-12-20	18.530	18.530	18.530	18.530	18.530	21,306
2024-12-19	18.530	18.530	18.530	18.530	18.530	5,250
2024-12-18	18.530	18.530	18.530	18.530	18.530	0
2024-12-17	18.530	18.530	18.530	18.530	18.530	3,150
2024-12-16	18.530	18.530	18.530	18.530	18.530	0
2024-12-13	18.530	18.530	18.530	18.530	18.530	0
2024-12-12	18.530	18.530	18.530	18.530	18.530	29,440
2024-12-11	18.530	18.530	18.530	18.530	18.530	0
2024-12-10	18.530	18.530	18.530	18.530	18.530	0
2024-12-09	18.530	18.530	18.530	18.530	18.530	9,325
2024-12-06	18.530	18.530	18.530	18.530	18.530	0
2024-12-05	18.530	18.530	18.530	18.530	18.530	4,175
2024-12-04	18.520	18.530	18.520	18.530	18.530	15,825
2024-12-03	18.520	18.520	18.520	18.520	18.520	0
2024-12-02	18.520	18.520	18.520	18.520	18.520	0
2024-11-29	18.520	18.520	18.520	18.520	18.520	0
2024-11-28	16.500	18.520	16.500	18.520	18.520	404,032,686
2024-11-27	14.830	16.500	14.830	16.500	16.500	180,260
2024-11-26	14.830	14.830	14.830	14.830	14.830	0
2024-11-25	14.820	14.840	14.820	14.830	14.830	1,737,855
2024-11-22	14.810	14.830	14.810	14.820	14.820	9,002,829
2024-11-21	14.810	14.810	14.810	14.810	14.810	0
2024-11-20	14.810	14.810	14.810	14.810	14.810	0
2024-11-19	14.810	14.810	14.810	14.810	14.810	0
2024-11-18	14.820	14.820	14.810	14.810	14.810	5,005,770
2024-11-15	14.820	14.820	14.820	14.820	14.820	0
2024-11-14	14.830	14.830	14.820	14.820	14.820	5,722
2024-11-13	14.830	14.830	14.830	14.830	14.830	0
2024-11-12	14.830	14.830	14.830	14.830	14.830	0
2024-11-11	14.830	14.830	14.830	14.830	14.830	0
2024-11-08	14.830	14.830	14.830	14.830	14.830	0

← 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.