NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7 |
| 2021-12-13 | 739.21 | 800.00 | 739.21 | 800.00 | 800.00 | 370 |
| 2021-12-10 | 739.21 | 800.00 | 701.11 | 739.21 | 739.21 | 0 |
| 2021-12-09 | 701.12 | 800.00 | 701.11 | 739.21 | 739.21 | 4,880 |
| 2021-12-08 | 701.12 | 701.12 | 701.12 | 701.12 | 701.12 | 700 |
| 2021-12-07 | 701.12 | 701.12 | 701.11 | 701.12 | 701.12 | 0 |
| 2021-12-06 | 701.12 | 701.12 | 701.11 | 701.12 | 701.12 | 0 |
| 2021-12-03 | 701.12 | 701.12 | 701.11 | 701.12 | 701.12 | 0 |
| 2021-12-02 | 701.11 | 701.12 | 701.11 | 701.12 | 701.12 | 300 |
| 2021-12-01 | 701.11 | 701.12 | 701.11 | 701.11 | 701.11 | 0 |
| 2021-11-30 | 701.11 | 701.12 | 701.11 | 701.11 | 701.11 | 310,703 |
| 2021-11-29 | 701.11 | 701.12 | 701.11 | 701.11 | 701.11 | 0 |
| 2021-11-26 | 701.11 | 701.12 | 701.11 | 701.11 | 701.11 | 0 |
| 2021-11-25 | 701.12 | 701.12 | 701.11 | 701.11 | 701.11 | 123 |
| 2021-11-24 | 701.11 | 701.12 | 701.11 | 701.12 | 701.12 | 318,374 |
| 2021-11-23 | 701.07 | 701.11 | 701.07 | 701.11 | 701.11 | 14,053 |
| 2021-11-22 | 701.07 | 701.07 | 701.07 | 701.07 | 701.07 | 0 |
| 2021-11-19 | 701.07 | 701.07 | 701.07 | 701.07 | 701.07 | 0 |
| 2021-11-18 | 701.07 | 701.07 | 701.07 | 701.07 | 701.07 | 0 |
| 2021-11-17 | 701.07 | 701.07 | 701.07 | 701.07 | 701.07 | 2,385 |
| 2021-11-16 | 701.06 | 701.07 | 701.06 | 701.07 | 701.07 | 1,100 |
| 2021-11-15 | 701.06 | 701.06 | 701.06 | 701.06 | 701.06 | 0 |
| 2021-11-12 | 701.06 | 701.06 | 701.06 | 701.06 | 701.06 | 2,500 |
| 2021-11-11 | 701.06 | 701.06 | 701.05 | 701.06 | 701.06 | 0 |
| 2021-11-10 | 701.06 | 701.06 | 701.05 | 701.06 | 701.06 | 0 |
| 2021-11-09 | 701.05 | 701.06 | 701.05 | 701.06 | 701.06 | 6,351 |
| 2021-11-08 | 701.05 | 701.05 | 701.02 | 701.05 | 701.05 | 0 |
| 2021-11-05 | 701.02 | 701.05 | 701.02 | 701.05 | 701.05 | 5,000 |
| 2021-11-04 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 0 |
| 2021-11-03 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 0 |
| 2021-11-02 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 0 |
| 2021-11-01 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 800 |
| 2021-10-29 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 0 |
| 2021-10-28 | 701.02 | 701.02 | 701.01 | 701.02 | 701.02 | 0 |
| 2021-10-27 | 701.01 | 701.02 | 701.01 | 701.02 | 701.02 | 1,300 |
| 2021-10-26 | 701.01 | 701.01 | 701.01 | 701.01 | 701.01 | 5,743 |
| 2021-10-25 | 701.01 | 701.01 | 701.00 | 701.01 | 701.01 | 0 |
| 2021-10-22 | 701.01 | 701.01 | 701.00 | 701.01 | 701.01 | 0 |
| 2021-10-21 | 701.01 | 701.01 | 701.00 | 701.01 | 701.01 | 0 |
| 2021-10-20 | 701.00 | 701.01 | 701.00 | 701.01 | 701.01 | 2,095 |
| 2021-10-19 | 700.91 | 701.00 | 700.00 | 701.00 | 701.00 | 139 |
| 2021-10-18 | 700.00 | 701.00 | 700.00 | 700.91 | 700.91 | 7,373 |
| 2021-10-14 | 676.01 | 700.00 | 676.01 | 700.00 | 700.00 | 690 |
← NewerPage 21 of 21 · 1,245 trading days
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.