NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 1,504.17 | 1,504.17 | 1,504.16 | 1,504.17 | 1,504.17 | 0 |
| 2022-12-01 | 1,504.17 | 1,504.17 | 1,504.16 | 1,504.17 | 1,504.17 | 0 |
| 2022-11-30 | 1,504.16 | 1,504.17 | 1,504.16 | 1,504.17 | 1,504.17 | 218 |
| 2022-11-29 | 1,504.16 | 1,504.16 | 1,504.16 | 1,504.16 | 1,504.16 | 1,200 |
| 2022-11-28 | 1,500.01 | 1,530.00 | 1,500.01 | 1,504.16 | 1,504.16 | 38,067 |
| 2022-11-25 | 1,500.01 | 1,500.01 | 1,500.01 | 1,500.01 | 1,500.01 | 10,863 |
| 2022-11-24 | 1,500.01 | 1,500.02 | 1,500.01 | 1,500.01 | 1,500.01 | 505,948 |
| 2022-11-23 | 1,500.01 | 1,500.01 | 1,500.00 | 1,500.01 | 1,500.01 | 0 |
| 2022-11-22 | 1,500.00 | 1,500.01 | 1,500.00 | 1,500.01 | 1,500.01 | 450 |
| 2022-11-21 | 1,400.26 | 1,500.00 | 1,400.26 | 1,500.00 | 1,500.00 | 8,505 |
| 2022-11-18 | 1,400.04 | 1,400.50 | 1,400.04 | 1,400.26 | 1,400.26 | 6,551 |
| 2022-11-17 | 1,400.04 | 1,400.05 | 1,400.04 | 1,400.04 | 1,400.04 | 4,000 |
| 2022-11-16 | 1,400.03 | 1,400.04 | 1,400.03 | 1,400.04 | 1,400.04 | 107,141 |
| 2022-11-15 | 1,400.03 | 1,400.03 | 1,400.03 | 1,400.03 | 1,400.03 | 800 |
| 2022-11-14 | 1,400.03 | 1,400.03 | 1,400.01 | 1,400.03 | 1,400.03 | 0 |
| 2022-11-11 | 1,400.03 | 1,400.03 | 1,400.01 | 1,400.03 | 1,400.03 | 0 |
| 2022-11-10 | 1,400.03 | 1,400.03 | 1,400.01 | 1,400.03 | 1,400.03 | 0 |
| 2022-11-09 | 1,400.01 | 1,400.03 | 1,400.01 | 1,400.03 | 1,400.03 | 2,519 |
| 2022-11-08 | 1,400.01 | 1,400.02 | 1,230.01 | 1,400.01 | 1,400.01 | 0 |
| 2022-11-07 | 1,230.01 | 1,400.02 | 1,230.01 | 1,400.01 | 1,400.01 | 11,796 |
| 2022-11-04 | 1,230.01 | 1,230.01 | 1,230.00 | 1,230.01 | 1,230.01 | 0 |
| 2022-11-03 | 1,230.01 | 1,230.01 | 1,230.00 | 1,230.01 | 1,230.01 | 0 |
| 2022-11-02 | 1,230.00 | 1,230.01 | 1,230.00 | 1,230.01 | 1,230.01 | 9,919 |
| 2022-11-01 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-10-31 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0 |
| 2022-10-28 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 5,613 |
| 2022-10-27 | 1,220.00 | 1,220.00 | 1,200.01 | 1,220.00 | 1,220.00 | 0 |
| 2022-10-26 | 1,220.00 | 1,220.00 | 1,200.01 | 1,220.00 | 1,220.00 | 0 |
| 2022-10-25 | 1,220.00 | 1,220.00 | 1,200.01 | 1,220.00 | 1,220.00 | 0 |
| 2022-10-24 | 1,200.01 | 1,220.00 | 1,200.01 | 1,220.00 | 1,220.00 | 10,000 |
| 2022-10-21 | 1,200.00 | 1,200.01 | 1,200.00 | 1,200.01 | 1,200.01 | 53,587 |
| 2022-10-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 42,560 |
| 2022-10-19 | 1,162.00 | 1,200.00 | 1,162.00 | 1,200.00 | 1,200.00 | 317,100 |
| 2022-10-18 | 1,161.51 | 1,162.00 | 1,161.51 | 1,162.00 | 1,162.00 | 91,103 |
| 2022-10-14 | 1,161.11 | 1,161.51 | 1,161.11 | 1,161.51 | 1,161.51 | 1,275 |
| 2022-10-13 | 1,161.10 | 1,161.11 | 1,161.10 | 1,161.11 | 1,161.11 | 100,423 |
| 2022-10-12 | 1,161.00 | 1,161.00 | 1,160.09 | 1,161.00 | 1,161.00 | 0 |
| 2022-10-11 | 1,161.00 | 1,161.00 | 1,160.09 | 1,161.00 | 1,161.00 | 0 |
| 2022-10-10 | 1,161.00 | 1,161.00 | 1,160.09 | 1,161.00 | 1,161.00 | 0 |
| 2022-10-07 | 1,160.09 | 1,161.00 | 1,160.09 | 1,161.00 | 1,161.00 | 70 |
| 2022-10-06 | 1,160.09 | 1,160.09 | 1,160.08 | 1,160.09 | 1,160.09 | 0 |
| 2022-10-05 | 1,160.08 | 1,160.09 | 1,160.08 | 1,160.09 | 1,160.09 | 3,100 |
| 2022-10-04 | 1,160.04 | 1,160.08 | 1,160.04 | 1,160.08 | 1,160.08 | 11,312 |
| 2022-10-03 | 1,160.04 | 1,160.06 | 1,160.04 | 1,160.04 | 1,160.04 | 585,000 |
| 2022-09-30 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-29 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-28 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-27 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-26 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-23 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-22 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-21 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-20 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-19 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-16 | 1,160.04 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 0 |
| 2022-09-15 | 1,160.02 | 1,160.04 | 1,160.02 | 1,160.04 | 1,160.04 | 7,807 |
| 2022-09-14 | 1,160.01 | 1,160.02 | 1,151.10 | 1,160.02 | 1,160.02 | 2,000 |
| 2022-09-13 | 1,160.01 | 1,160.01 | 1,151.10 | 1,160.01 | 1,160.01 | 0 |
| 2022-09-12 | 1,160.01 | 1,160.01 | 1,151.10 | 1,160.01 | 1,160.01 | 0 |
| 2022-09-09 | 1,160.01 | 1,160.01 | 1,151.10 | 1,160.01 | 1,160.01 | 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.