NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11,840.00 | 11,840.00 | 11,820.00 | 11,833.35 | 11,833.35 | 1,272 |
| 2026-01-23 | 11,846.46 | 11,846.46 | 11,839.99 | 11,840.00 | 11,840.00 | 413 |
| 2026-01-22 | 11,889.98 | 11,889.98 | 11,839.99 | 11,846.46 | 11,846.46 | 1,007 |
| 2026-01-21 | 11,928.53 | 11,928.53 | 11,889.97 | 11,889.98 | 11,889.98 | 2,029 |
| 2026-01-20 | 11,945.88 | 11,945.88 | 11,890.00 | 11,928.53 | 11,928.53 | 1,663 |
| 2026-01-19 | 11,958.13 | 11,958.13 | 11,944.00 | 11,945.88 | 11,945.88 | 7,559 |
| 2026-01-16 | 11,964.55 | 11,964.55 | 11,950.00 | 11,958.13 | 11,958.13 | 1,391 |
| 2026-01-14 | 11,970.85 | 11,970.85 | 11,963.97 | 11,964.55 | 11,964.55 | 2,702 |
| 2026-01-13 | 11,981.55 | 11,981.55 | 11,960.00 | 11,970.85 | 11,970.85 | 484 |
| 2026-01-12 | 11,987.59 | 11,987.59 | 11,975.00 | 11,981.55 | 11,981.55 | 1,846 |
| 2026-01-09 | 11,990.73 | 11,990.73 | 11,986.98 | 11,987.59 | 11,987.59 | 3,035 |
| 2026-01-08 | 11,991.51 | 11,991.51 | 11,989.97 | 11,990.73 | 11,990.73 | 3,160 |
| 2026-01-07 | 11,992.98 | 11,992.98 | 11,990.99 | 11,991.51 | 11,991.51 | 1,358 |
| 2026-01-06 | 11,993.99 | 11,993.99 | 11,992.98 | 11,992.98 | 11,992.98 | 355 |
| 2026-01-05 | 11,995.00 | 11,995.00 | 11,993.00 | 11,993.99 | 11,993.99 | 1,243 |
| 2026-01-02 | 11,995.63 | 11,995.63 | 11,994.97 | 11,995.00 | 11,995.00 | 2,898 |
| 2025-12-31 | 11,997.04 | 11,997.04 | 11,994.99 | 11,995.63 | 11,995.63 | 4,549 |
| 2025-12-30 | 11,999.00 | 11,999.00 | 11,996.99 | 11,997.04 | 11,997.04 | 146,982 |
| 2025-12-29 | 12,000.00 | 12,000.00 | 11,998.98 | 11,999.00 | 11,999.00 | 2,164 |
| 2025-12-24 | 12,150.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | 81 |
| 2025-12-23 | 12,129.82 | 12,150.00 | 12,129.82 | 12,150.00 | 12,150.00 | 1,436 |
| 2025-12-22 | 12,191.74 | 12,191.74 | 12,000.00 | 12,129.82 | 12,129.82 | 4,705 |
| 2025-12-19 | 12,200.00 | 12,200.00 | 12,150.00 | 12,191.74 | 12,191.74 | 194 |
| 2025-12-18 | 12,199.98 | 12,200.00 | 12,199.98 | 12,200.00 | 12,200.00 | 203 |
| 2025-12-17 | 12,277.22 | 12,277.22 | 12,199.95 | 12,199.98 | 12,199.98 | 3,789 |
| 2025-12-16 | 12,289.66 | 12,289.66 | 12,200.00 | 12,277.22 | 12,277.22 | 1,158 |
| 2025-12-15 | 12,289.99 | 12,289.99 | 12,289.47 | 12,289.66 | 12,289.66 | 1,619 |
| 2025-12-12 | 12,089.57 | 12,290.00 | 12,089.57 | 12,289.99 | 12,289.99 | 279 |
| 2025-12-11 | 12,329.87 | 12,329.87 | 12,000.00 | 12,089.57 | 12,089.57 | 531 |
| 2025-12-10 | 12,183.00 | 12,398.99 | 12,183.00 | 12,329.87 | 12,329.87 | 4,424 |
| 2025-12-09 | 12,351.81 | 12,399.00 | 11,999.99 | 12,183.00 | 12,183.00 | 4,598 |
| 2025-12-08 | 12,396.00 | 12,398.98 | 12,000.00 | 12,351.81 | 12,351.81 | 6,005 |
| 2025-12-05 | 12,398.98 | 12,399.00 | 12,300.00 | 12,396.00 | 12,396.00 | 1,956 |
| 2025-12-04 | 12,399.00 | 12,399.00 | 12,398.96 | 12,398.98 | 12,398.98 | 571 |
| 2025-12-03 | 12,398.99 | 12,399.00 | 12,398.97 | 12,399.00 | 12,399.00 | 1,069 |
| 2025-12-02 | 12,398.99 | 12,399.00 | 12,398.97 | 12,398.99 | 12,398.99 | 2,515 |
| 2025-12-01 | 12,399.00 | 12,399.00 | 12,398.99 | 12,398.99 | 12,398.99 | 2,555 |
| 2025-11-28 | 12,398.99 | 12,399.00 | 12,398.99 | 12,398.99 | 12,398.99 | 276 |
| 2025-11-27 | 12,398.99 | 12,399.00 | 12,398.98 | 12,398.99 | 12,398.99 | 9,206 |
| 2025-11-26 | 12,399.19 | 12,399.19 | 12,398.97 | 12,398.99 | 12,398.99 | 2,460 |
| 2025-11-25 | 12,399.50 | 12,399.50 | 12,399.19 | 12,399.19 | 12,399.19 | 26 |
| 2025-11-24 | 12,399.70 | 12,399.90 | 12,399.49 | 12,399.50 | 12,399.50 | 43,406 |
| 2025-11-21 | 12,399.69 | 12,399.70 | 12,399.69 | 12,399.70 | 12,399.70 | 581 |
| 2025-11-20 | 12,399.69 | 12,399.70 | 12,399.68 | 12,399.69 | 12,399.69 | 7,609 |
| 2025-11-19 | 12,399.69 | 12,399.70 | 12,399.67 | 12,399.69 | 12,399.69 | 7,421 |
| 2025-11-18 | 12,399.66 | 12,399.69 | 12,399.66 | 12,399.69 | 12,399.69 | 4,451 |
| 2025-11-17 | 12,399.67 | 12,399.69 | 12,399.66 | 12,399.66 | 12,399.66 | 599 |
| 2025-11-14 | 12,399.76 | 12,399.76 | 12,399.67 | 12,399.67 | 12,399.67 | 2,987 |
| 2025-11-13 | 12,399.87 | 12,399.87 | 12,399.72 | 12,399.76 | 12,399.76 | 3,187 |
| 2025-11-12 | 12,399.89 | 12,399.89 | 12,399.84 | 12,399.87 | 12,399.87 | 4,337 |
| 2025-11-11 | 12,399.90 | 12,399.90 | 12,399.87 | 12,399.89 | 12,399.89 | 9,692 |
| 2025-11-10 | 12,399.87 | 12,399.90 | 12,399.87 | 12,399.90 | 12,399.90 | 43,223 |
| 2025-11-07 | 12,399.88 | 12,399.88 | 12,399.85 | 12,399.87 | 12,399.87 | 1,006 |
| 2025-11-06 | 12,399.88 | 12,399.89 | 12,399.86 | 12,399.88 | 12,399.88 | 7,367 |
| 2025-11-05 | 12,399.90 | 12,399.90 | 12,399.87 | 12,399.88 | 12,399.88 | 4,790 |
| 2025-11-04 | 12,399.89 | 12,399.90 | 12,399.89 | 12,399.90 | 12,399.90 | 1,251 |
| 2025-11-03 | 12,399.95 | 12,399.95 | 12,399.89 | 12,399.89 | 12,399.89 | 2,697 |
| 2025-10-31 | 12,400.00 | 12,400.00 | 12,399.94 | 12,399.95 | 12,399.95 | 17,562 |
| 2025-10-30 | 12,400.00 | 12,400.00 | 12,399.98 | 12,400.00 | 12,400.00 | 19,301 |
| 2025-10-29 | 12,399.99 | 12,400.00 | 12,399.98 | 12,400.00 | 12,400.00 | 9,673 |
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.