NATIONAL BANK OF MALAWI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,999.69	10,999.69	10,999.66	10,999.68	10,999.68	44,454
2026-04-23	10,999.67	10,999.69	10,999.67	10,999.69	10,999.69	57,180
2026-04-22	10,999.76	10,999.76	10,999.67	10,999.67	10,999.67	1,998
2026-04-21	10,999.78	10,999.79	10,999.74	10,999.76	10,999.76	3,712
2026-04-20	10,999.77	10,999.78	10,999.77	10,999.78	10,999.78	160
2026-04-17	10,999.79	10,999.79	10,999.77	10,999.77	10,999.77	1,400
2026-04-16	10,999.86	10,999.86	10,999.78	10,999.79	10,999.79	4,526
2026-04-15	10,999.93	10,999.93	10,999.84	10,999.86	10,999.86	1,845
2026-04-14	10,972.60	10,999.98	10,972.60	10,999.93	10,999.93	7,097
2026-04-13	10,966.69	11,000.00	10,900.00	10,972.60	10,972.60	1,216
2026-04-10	11,289.57	11,289.57	10,899.99	10,966.69	10,966.69	1,835
2026-04-09	11,289.63	11,289.63	11,289.51	11,289.57	11,289.57	9,390
2026-04-08	11,289.75	11,289.75	11,289.62	11,289.63	11,289.63	6,004
2026-04-07	11,289.88	11,289.88	11,289.74	11,289.75	11,289.75	711
2026-04-02	11,289.87	11,289.89	11,289.84	11,289.88	11,289.88	2,754
2026-04-01	11,289.89	11,289.90	11,289.86	11,289.87	11,289.87	3,082
2026-03-31	11,289.96	11,289.96	11,289.87	11,289.89	11,289.89	1,969
2026-03-30	11,244.83	11,290.00	11,244.83	11,289.96	11,289.96	2,313
2026-03-27	11,290.00	11,290.00	11,150.00	11,244.83	11,244.83	1,612
2026-03-26	11,289.98	11,290.00	11,289.98	11,290.00	11,290.00	12,016
2026-03-25	11,289.98	11,290.00	11,289.98	11,289.98	11,289.98	2,341
2026-03-24	11,289.99	11,289.99	11,289.95	11,289.98	11,289.98	706
2026-03-20	11,299.97	11,299.97	11,289.99	11,289.99	11,289.99	177
2026-03-19	11,299.98	11,299.99	11,299.94	11,299.97	11,299.97	1,275
2026-03-18	11,299.95	11,299.99	11,299.95	11,299.98	11,299.98	922
2026-03-17	11,299.98	11,299.98	11,299.95	11,299.95	11,299.95	719
2026-03-16	11,406.12	11,406.12	11,299.97	11,299.98	11,299.98	195
2026-03-13	11,450.00	11,450.00	11,299.99	11,406.12	11,406.12	735
2026-03-12	11,450.00	11,450.00	11,449.97	11,450.00	11,450.00	1,578
2026-03-11	11,472.97	11,472.97	11,449.99	11,450.00	11,450.00	2,278
2026-03-10	11,473.00	11,473.00	11,472.96	11,472.97	11,472.97	108
2026-03-09	11,472.99	11,473.00	11,472.99	11,473.00	11,473.00	1,789
2026-03-06	11,473.99	11,473.99	11,472.99	11,472.99	11,472.99	655
2026-03-05	11,473.59	11,474.00	11,473.59	11,473.99	11,473.99	595
2026-03-04	11,496.38	11,496.38	11,471.99	11,473.59	11,473.59	13,346
2026-03-02	11,498.89	11,498.89	11,489.00	11,496.38	11,496.38	4,085
2026-02-27	11,498.97	11,498.97	11,498.87	11,498.89	11,498.89	3,058
2026-02-26	11,498.96	11,498.99	11,498.93	11,498.97	11,498.97	2,871
2026-02-25	11,498.01	11,498.98	11,498.01	11,498.96	11,498.96	671
2026-02-24	11,498.99	11,499.00	11,497.98	11,498.01	11,498.01	7,911
2026-02-23	11,499.59	11,499.59	11,498.89	11,498.99	11,498.99	2,509
2026-02-20	11,499.89	11,499.89	11,498.96	11,499.59	11,499.59	2,750
2026-02-19	11,499.96	11,499.96	11,499.88	11,499.89	11,499.89	238
2026-02-18	11,499.98	11,499.99	11,499.93	11,499.96	11,499.96	6,423
2026-02-17	11,527.46	11,527.46	11,499.98	11,499.98	11,499.98	3,665
2026-02-16	11,719.27	11,719.27	11,500.00	11,527.46	11,527.46	981
2026-02-13	11,719.59	11,719.60	11,718.97	11,719.27	11,719.27	4,170
2026-02-12	11,719.59	11,719.59	11,719.57	11,719.59	11,719.59	202,826
2026-02-11	11,719.65	11,719.65	11,719.59	11,719.59	11,719.59	270
2026-02-10	11,719.76	11,719.76	11,719.57	11,719.65	11,719.65	9,054
2026-02-09	11,719.80	11,719.80	11,719.75	11,719.76	11,719.76	334
2026-02-06	11,719.84	11,719.84	11,719.78	11,719.80	11,719.80	4,044
2026-02-05	11,719.86	11,719.90	11,719.82	11,719.84	11,719.84	6,367
2026-02-04	11,719.93	11,719.93	11,719.85	11,719.86	11,719.86	8,175
2026-02-03	11,719.94	11,719.94	11,719.93	11,719.93	11,719.93	374
2026-02-02	11,743.65	11,743.65	11,719.99	11,730.21	11,730.21	603
2026-01-30	11,749.96	11,749.96	11,740.00	11,743.65	11,743.65	1,670
2026-01-29	11,752.32	11,752.32	11,749.94	11,749.96	11,749.96	243
2026-01-28	11,819.09	11,819.09	11,749.99	11,752.32	11,752.32	8,774
2026-01-27	11,833.35	11,833.35	11,809.99	11,819.09	11,819.09	6,781

← NewerPage 3 of 21 · 1,242 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.