NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3,312.48 | 3,312.48 | 3,000.09 | 3,000.10 | 3,000.10 | 1,300 |
| 2024-08-13 | 3,000.07 | 3,450.00 | 3,000.07 | 3,312.48 | 3,312.48 | 11,601 |
| 2024-08-12 | 3,000.07 | 3,000.07 | 3,000.07 | 3,000.07 | 3,000.07 | 0 |
| 2024-08-09 | 3,000.04 | 3,000.15 | 3,000.04 | 3,000.07 | 3,000.07 | 1,250 |
| 2024-08-08 | 3,000.03 | 3,000.04 | 3,000.03 | 3,000.04 | 3,000.04 | 328 |
| 2024-08-07 | 3,000.02 | 3,000.03 | 3,000.02 | 3,000.03 | 3,000.03 | 509 |
| 2024-08-06 | 3,000.01 | 3,000.02 | 3,000.01 | 3,000.02 | 3,000.02 | 258 |
| 2024-08-05 | 3,000.01 | 3,000.02 | 3,000.01 | 3,000.01 | 3,000.01 | 2,636 |
| 2024-08-02 | 3,000.00 | 3,000.01 | 3,000.00 | 3,000.01 | 3,000.01 | 7,129 |
| 2024-08-01 | 2,700.08 | 3,000.00 | 2,700.08 | 3,000.00 | 3,000.00 | 1,840 |
| 2024-07-31 | 2,700.08 | 2,700.08 | 2,700.08 | 2,700.08 | 2,700.08 | 0 |
| 2024-07-30 | 2,700.08 | 2,700.08 | 2,700.08 | 2,700.08 | 2,700.08 | 715 |
| 2024-07-29 | 2,700.08 | 2,700.09 | 2,700.08 | 2,700.08 | 2,700.08 | 26,011 |
| 2024-07-26 | 2,700.07 | 2,700.08 | 2,700.07 | 2,700.08 | 2,700.08 | 8,724 |
| 2024-07-25 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 0 |
| 2024-07-24 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 0 |
| 2024-07-23 | 2,700.06 | 2,700.07 | 2,700.06 | 2,700.07 | 2,700.07 | 509 |
| 2024-07-22 | 2,700.05 | 2,700.06 | 2,700.05 | 2,700.06 | 2,700.06 | 1,711 |
| 2024-07-19 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | 497 |
| 2024-07-18 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | 0 |
| 2024-07-17 | 2,700.04 | 2,700.05 | 2,700.04 | 2,700.05 | 2,700.05 | 4,500 |
| 2024-07-16 | 2,700.04 | 2,700.04 | 2,700.04 | 2,700.04 | 2,700.04 | 0 |
| 2024-07-15 | 2,700.03 | 2,700.04 | 2,700.03 | 2,700.04 | 2,700.04 | 8,000 |
| 2024-07-12 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 689 |
| 2024-07-11 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 3,605 |
| 2024-07-10 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 250 |
| 2024-07-09 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 2,700.03 | 0 |
| 2024-07-05 | 2,700.02 | 2,700.03 | 2,700.02 | 2,700.03 | 2,700.03 | 1,648 |
| 2024-07-04 | 2,700.01 | 2,700.02 | 2,700.01 | 2,700.02 | 2,700.02 | 1,124 |
| 2024-07-03 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 0 |
| 2024-07-02 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 0 |
| 2024-07-01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 0 |
| 2024-06-28 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 6,311 |
| 2024-06-27 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 100,000 |
| 2024-06-26 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 31,871 |
| 2024-06-25 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 2,700.01 | 461,166 |
| 2024-06-24 | 2,700.00 | 2,700.01 | 2,700.00 | 2,700.01 | 2,700.01 | 200 |
| 2024-06-21 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 4,000 |
| 2024-06-20 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 22,195 |
| 2024-06-19 | 2,700.00 | 2,700.00 | 2,699.99 | 2,700.00 | 2,700.00 | 4,675 |
| 2024-06-18 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 838 |
| 2024-06-14 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-06-13 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,199 |
| 2024-06-12 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 387 |
| 2024-06-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,930 |
| 2024-06-10 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 4,856 |
| 2024-06-07 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-06-06 | 2,400.22 | 2,700.00 | 2,400.22 | 2,700.00 | 2,700.00 | 5,597 |
| 2024-06-05 | 2,400.21 | 2,400.22 | 2,400.21 | 2,400.22 | 2,400.22 | 471 |
| 2024-06-04 | 2,400.20 | 2,400.21 | 2,400.20 | 2,400.21 | 2,400.21 | 16,165 |
| 2024-06-03 | 2,400.19 | 2,400.22 | 2,400.19 | 2,400.20 | 2,400.20 | 20,133 |
| 2024-05-31 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 357,859 |
| 2024-05-30 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 300,000 |
| 2024-05-29 | 2,400.19 | 2,400.20 | 2,400.18 | 2,400.19 | 2,400.19 | 22,064 |
| 2024-05-28 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 0 |
| 2024-05-27 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 2,400.19 | 0 |
| 2024-05-24 | 2,400.18 | 2,400.19 | 2,400.18 | 2,400.19 | 2,400.19 | 1,800 |
| 2024-05-23 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 0 |
| 2024-05-22 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 0 |
| 2024-05-21 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 2,400.18 | 1,352 |
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.