NATIONAL BANK OF MALAWI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1,151.10	1,160.01	1,151.10	1,160.01	1,160.01	500
2022-09-07	1,151.07	1,151.10	1,151.07	1,151.10	1,151.10	14,053
2022-09-06	1,151.07	1,151.07	1,151.06	1,151.07	1,151.07	0
2022-09-05	1,151.07	1,151.07	1,151.06	1,151.07	1,151.07	0
2022-09-02	1,151.06	1,151.07	1,151.06	1,151.07	1,151.07	800
2022-09-01	1,151.06	1,151.06	1,151.02	1,151.06	1,151.06	0
2022-08-31	1,151.06	1,151.06	1,151.02	1,151.06	1,151.06	0
2022-08-30	1,151.02	1,151.06	1,151.02	1,151.06	1,151.06	500
2022-08-29	1,151.02	1,151.02	1,151.01	1,151.02	1,151.02	0
2022-08-26	1,151.01	1,151.02	1,151.01	1,151.02	1,151.02	1,850
2022-08-25	1,140.07	1,151.00	1,140.07	1,151.00	1,151.00	3,103
2022-08-24	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-23	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-22	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-19	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-18	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-17	1,140.07	1,140.07	1,140.06	1,140.07	1,140.07	0
2022-08-16	1,140.06	1,140.07	1,140.06	1,140.07	1,140.07	1,518
2022-08-15	1,140.02	1,140.06	1,140.02	1,140.06	1,140.06	1,000
2022-08-12	1,140.02	1,140.02	1,140.01	1,140.02	1,140.02	0
2022-08-11	1,140.01	1,140.02	1,140.01	1,140.02	1,140.02	656
2022-08-10	1,140.01	1,140.01	1,140.00	1,140.01	1,140.01	0
2022-08-09	1,140.01	1,140.01	1,140.00	1,140.01	1,140.01	0
2022-08-08	1,140.00	1,140.01	1,140.00	1,140.01	1,140.01	100
2022-08-05	1,140.00	1,140.00	1,130.00	1,140.00	1,140.00	0
2022-08-04	1,130.00	1,140.00	1,130.00	1,140.00	1,140.00	4,053
2022-08-03	1,130.00	1,130.00	1,130.00	1,130.00	1,130.00	0
2022-08-02	1,130.00	1,130.00	1,130.00	1,130.00	1,130.00	0
2022-08-01	1,130.00	1,130.00	1,130.00	1,130.00	1,130.00	2
2022-07-29	1,130.00	1,130.00	1,100.10	1,130.00	1,130.00	0
2022-07-28	1,100.10	1,130.00	1,100.10	1,130.00	1,130.00	10,300
2022-07-27	1,100.10	1,100.10	1,100.04	1,100.10	1,100.10	0
2022-07-26	1,100.10	1,100.10	1,100.04	1,100.10	1,100.10	0
2022-07-25	1,100.04	1,100.10	1,100.04	1,100.10	1,100.10	20,000
2022-07-22	1,100.04	1,100.04	1,100.01	1,100.04	1,100.04	0
2022-07-21	1,100.01	1,100.04	1,100.01	1,100.04	1,100.04	7,000
2022-07-20	1,100.01	1,100.01	1,100.00	1,100.01	1,100.01	0
2022-07-19	1,100.01	1,100.01	1,100.00	1,100.01	1,100.01	0
2022-07-18	1,100.01	1,100.01	1,100.00	1,100.01	1,100.01	0
2022-07-15	1,100.00	1,100.01	1,100.00	1,100.01	1,100.01	2,000
2022-07-14	1,000.30	1,100.01	1,000.30	1,100.00	1,100.00	7,137
2022-07-13	1,000.30	1,000.30	1,000.28	1,000.30	1,000.30	0
2022-07-12	1,000.29	1,000.30	1,000.28	1,000.30	1,000.30	1,000
2022-07-11	1,000.28	1,000.29	1,000.28	1,000.29	1,000.29	55
2022-07-08	1,000.26	1,000.28	1,000.26	1,000.28	1,000.28	2,546
2022-07-07	1,000.26	1,000.27	1,000.25	1,000.26	1,000.26	0
2022-07-05	1,000.26	1,000.27	1,000.25	1,000.26	1,000.26	0
2022-07-04	1,000.25	1,000.27	1,000.25	1,000.26	1,000.26	6,637
2022-07-01	1,000.25	1,000.25	1,000.24	1,000.25	1,000.25	0
2022-06-30	1,000.25	1,000.25	1,000.24	1,000.25	1,000.25	0
2022-06-29	1,000.24	1,000.25	1,000.24	1,000.25	1,000.25	6,874
2022-06-28	1,000.23	1,000.24	1,000.23	1,000.24	1,000.24	200
2022-06-27	1,000.23	1,000.23	1,000.22	1,000.23	1,000.23	22
2022-06-24	1,000.23	1,000.23	1,000.22	1,000.23	1,000.23	0
2022-06-23	1,000.22	1,000.23	1,000.22	1,000.23	1,000.23	1,000
2022-06-22	1,000.22	1,000.22	1,000.20	1,000.22	1,000.22	0
2022-06-21	1,000.20	1,000.22	1,000.20	1,000.22	1,000.22	6,190
2022-06-20	1,000.20	1,000.20	1,000.19	1,000.20	1,000.20	0
2022-06-17	1,000.20	1,000.20	1,000.19	1,000.20	1,000.20	0
2022-06-16	1,000.19	1,000.20	1,000.19	1,000.20	1,000.20	100

← NewerPage 18 of 21 · 1,244 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.