NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 12,399.99 | 12,400.00 | 12,399.98 | 12,400.00 | 12,400.00 | 9,673 |
| 2025-10-28 | 12,399.99 | 12,399.99 | 12,399.96 | 12,399.99 | 12,399.99 | 11,941 |
| 2025-10-27 | 12,399.98 | 12,400.00 | 12,399.98 | 12,399.99 | 12,399.99 | 15,264 |
| 2025-10-24 | 12,399.96 | 12,399.99 | 12,399.96 | 12,399.98 | 12,399.98 | 2,024 |
| 2025-10-23 | 12,400.00 | 12,400.00 | 12,399.00 | 12,399.96 | 12,399.96 | 13,409 |
| 2025-10-22 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 2,955 |
| 2025-10-21 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 6,058 |
| 2025-10-20 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 1,885 |
| 2025-10-17 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 12,515 |
| 2025-10-16 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 40,486 |
| 2025-10-14 | 12,399.99 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 3,362 |
| 2025-10-13 | 12,399.99 | 12,400.00 | 12,399.99 | 12,399.99 | 12,399.99 | 5,665 |
| 2025-10-10 | 12,400.00 | 12,400.00 | 12,399.99 | 12,399.99 | 12,399.99 | 11,915 |
| 2025-10-09 | 12,399.97 | 12,400.00 | 12,399.97 | 12,400.00 | 12,400.00 | 89,256 |
| 2025-10-08 | 12,400.00 | 12,400.00 | 12,399.96 | 12,399.97 | 12,399.97 | 30,904 |
| 2025-10-07 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 11,811 |
| 2025-10-06 | 12,399.97 | 12,400.00 | 12,399.97 | 12,400.00 | 12,400.00 | 13,437 |
| 2025-10-03 | 12,400.00 | 12,400.00 | 12,399.96 | 12,399.97 | 12,399.97 | 8,673 |
| 2025-10-02 | 12,400.00 | 12,400.00 | 12,399.99 | 12,400.00 | 12,400.00 | 6,676 |
| 2025-10-01 | 10,904.73 | 12,400.00 | 10,904.73 | 12,400.00 | 12,400.00 | 8,891 |
| 2025-09-30 | 10,800.01 | 12,400.00 | 10,800.01 | 10,904.73 | 10,904.73 | 3,652 |
| 2025-09-29 | 10,800.03 | 10,800.03 | 10,800.01 | 10,800.01 | 10,800.01 | 4,190 |
| 2025-09-26 | 10,800.02 | 10,800.03 | 10,800.01 | 10,800.03 | 10,800.03 | 4,448 |
| 2025-09-25 | 10,800.00 | 10,800.02 | 10,800.00 | 10,800.02 | 10,800.02 | 393 |
| 2025-09-24 | 10,800.00 | 10,800.01 | 10,800.00 | 10,800.00 | 10,800.00 | 23,000 |
| 2025-09-23 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2025-09-22 | 10,800.01 | 10,800.01 | 10,800.00 | 10,800.00 | 10,800.00 | 49,138 |
| 2025-09-19 | 10,779.48 | 10,800.01 | 10,779.48 | 10,800.01 | 10,800.01 | 80 |
| 2025-09-18 | 9,427.00 | 10,800.00 | 9,427.00 | 10,779.48 | 10,779.48 | 204,312 |
| 2025-09-17 | 9,426.44 | 9,427.00 | 9,426.44 | 9,427.00 | 9,427.00 | 2,787 |
| 2025-09-15 | 9,426.44 | 9,426.44 | 9,426.44 | 9,426.44 | 9,426.44 | 0 |
| 2025-09-12 | 9,426.38 | 9,426.44 | 9,426.38 | 9,426.44 | 9,426.44 | 100 |
| 2025-09-11 | 9,426.32 | 9,426.38 | 9,426.32 | 9,426.38 | 9,426.38 | 1,043 |
| 2025-09-10 | 9,426.30 | 9,426.37 | 9,426.30 | 9,426.32 | 9,426.32 | 5,837 |
| 2025-09-09 | 8,196.78 | 9,426.30 | 8,196.78 | 9,426.30 | 9,426.30 | 1,561 |
| 2025-09-08 | 8,196.77 | 8,196.78 | 8,196.77 | 8,196.78 | 8,196.78 | 4,814 |
| 2025-09-05 | 7,919.93 | 8,200.00 | 7,919.93 | 8,196.77 | 8,196.77 | 122,414 |
| 2025-09-04 | 7,919.93 | 7,919.93 | 7,919.93 | 7,919.93 | 7,919.93 | 285 |
| 2025-09-03 | 7,912.96 | 7,919.94 | 7,912.96 | 7,919.93 | 7,919.93 | 9,606 |
| 2025-09-02 | 7,501.02 | 7,919.90 | 7,501.02 | 7,912.96 | 7,912.96 | 318,503 |
| 2025-09-01 | 7,501.02 | 7,501.02 | 7,501.02 | 7,501.02 | 7,501.02 | 210 |
| 2025-08-29 | 7,495.05 | 7,501.02 | 7,495.05 | 7,501.02 | 7,501.02 | 33,126 |
| 2025-08-28 | 6,886.88 | 7,500.01 | 6,506.27 | 7,495.05 | 7,495.05 | 1,602 |
| 2025-08-27 | 6,506.26 | 7,400.00 | 6,506.26 | 6,886.88 | 6,886.88 | 6,347 |
| 2025-08-26 | 6,506.22 | 6,506.27 | 6,506.22 | 6,506.26 | 6,506.26 | 26,036 |
| 2025-08-25 | 6,506.22 | 6,506.24 | 6,506.22 | 6,506.22 | 6,506.22 | 31,637 |
| 2025-08-22 | 6,506.20 | 6,506.22 | 6,506.20 | 6,506.22 | 6,506.22 | 69,582 |
| 2025-08-21 | 6,506.15 | 6,506.21 | 6,506.15 | 6,506.20 | 6,506.20 | 6,800 |
| 2025-08-20 | 6,506.15 | 6,506.15 | 6,506.15 | 6,506.15 | 6,506.15 | 650 |
| 2025-08-19 | 6,506.12 | 6,506.15 | 6,506.12 | 6,506.15 | 6,506.15 | 2,356 |
| 2025-08-18 | 6,506.09 | 6,506.12 | 6,506.09 | 6,506.12 | 6,506.12 | 100,205 |
| 2025-08-15 | 6,506.06 | 6,506.11 | 6,506.06 | 6,506.09 | 6,506.09 | 15,012 |
| 2025-08-14 | 6,506.06 | 6,506.07 | 6,506.06 | 6,506.06 | 6,506.06 | 2,087 |
| 2025-08-13 | 6,506.05 | 6,506.06 | 6,506.05 | 6,506.06 | 6,506.06 | 2,644 |
| 2025-08-12 | 6,506.04 | 6,506.05 | 6,506.04 | 6,506.05 | 6,506.05 | 424 |
| 2025-08-11 | 6,506.03 | 6,506.04 | 6,506.03 | 6,506.04 | 6,506.04 | 105 |
| 2025-08-08 | 6,506.03 | 6,506.03 | 6,506.03 | 6,506.03 | 6,506.03 | 0 |
| 2025-08-07 | 6,506.01 | 6,506.03 | 6,506.01 | 6,506.03 | 6,506.03 | 1,103 |
| 2025-08-06 | 6,505.81 | 6,506.01 | 6,505.81 | 6,506.01 | 6,506.01 | 792 |
| 2025-08-05 | 6,505.66 | 6,505.99 | 6,505.66 | 6,505.81 | 6,505.81 | 14,249 |
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.