Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NBM.MSE stock page

NATIONAL BANK OF MALAWI historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-046,505.646,505.666,505.646,505.666,505.663,684
2025-08-016,505.626,505.656,505.626,505.646,505.641,312
2025-07-316,505.626,505.626,505.626,505.626,505.620
2025-07-306,505.076,506.006,505.076,505.626,505.6222,910
2025-07-296,505.066,505.076,505.066,505.076,505.07113
2025-07-286,505.046,505.066,505.046,505.066,505.064,161
2025-07-256,505.026,505.046,505.026,505.046,505.0415,957
2025-07-246,505.016,505.026,505.016,505.026,505.023,000
2025-07-236,500.086,505.016,500.086,505.016,505.013,225
2025-07-226,500.086,500.086,500.086,500.086,500.080
2025-07-216,500.086,500.086,500.086,500.086,500.080
2025-07-186,500.026,500.096,500.026,500.086,500.086,800
2025-07-176,500.026,500.026,500.026,500.026,500.0218,000
2025-07-166,500.026,500.026,500.026,500.026,500.020
2025-07-156,500.016,500.026,500.016,500.026,500.021,150
2025-07-146,500.026,500.026,500.016,500.016,500.01575
2025-07-116,500.016,500.026,500.016,500.026,500.0288,564
2025-07-106,500.006,500.016,500.006,500.016,500.0127,984
2025-07-096,500.006,500.016,500.006,500.006,500.002,455
2025-07-086,200.456,500.006,200.456,500.006,500.00290,240
2025-07-046,200.426,200.486,200.426,200.456,200.457,132
2025-07-036,200.416,200.436,200.416,200.426,200.429,830
2025-07-026,200.376,200.416,200.376,200.416,200.41268
2025-07-016,200.376,200.376,200.376,200.376,200.370
2025-06-306,200.376,200.376,200.376,200.376,200.370
2025-06-276,200.386,200.386,200.376,200.376,200.37100
2025-06-266,200.366,200.386,200.366,200.386,200.3863
2025-06-256,200.356,200.366,200.356,200.366,200.363,041
2025-06-246,200.346,200.366,200.346,200.356,200.353,172
2025-06-236,200.296,200.346,200.296,200.346,200.34492
2025-06-206,200.296,200.296,200.296,200.296,200.290
2025-06-196,200.286,200.296,200.286,200.296,200.291,322
2025-06-186,200.276,200.286,200.276,200.286,200.282,799
2025-06-176,200.266,200.276,200.266,200.276,200.2721,010
2025-06-166,200.276,200.276,200.256,200.266,200.267,923
2025-06-136,200.266,200.286,200.256,200.276,200.272,066
2025-06-126,200.236,200.266,200.236,200.266,200.26400
2025-06-116,200.226,200.246,200.226,200.236,200.235,273
2025-06-106,200.216,200.226,200.216,200.226,200.22104
2025-06-066,200.206,200.216,200.206,200.216,200.211,133
2025-06-056,200.196,200.206,200.196,200.206,200.20359
2025-06-046,200.176,200.196,200.176,200.196,200.19190
2025-06-036,200.166,200.186,200.166,200.176,200.1715,570
2025-06-026,200.126,200.166,200.126,200.166,200.162,548
2025-05-306,200.126,200.156,200.126,200.126,200.12105
2025-05-296,200.176,200.176,200.106,200.126,200.12110,401
2025-05-286,200.166,200.176,200.126,200.176,200.173,944,953
2025-05-276,200.146,200.176,200.146,200.166,200.16128
2025-05-266,200.146,200.146,200.136,200.146,200.148,561
2025-05-236,200.136,200.146,200.136,200.146,200.141,946
2025-05-226,200.136,200.146,200.116,200.136,200.138,654
2025-05-216,200.146,200.146,200.126,200.136,200.1320,311
2025-05-206,200.146,200.146,200.136,200.146,200.147,899
2025-05-196,200.156,200.156,200.136,200.146,200.149,683
2025-05-166,200.146,200.166,200.146,200.156,200.153,777
2025-05-156,200.146,200.146,200.136,200.146,200.142,859
2025-05-136,200.136,200.146,200.136,200.146,200.144,101
2025-05-126,200.136,200.146,200.136,200.136,200.1347,493
2025-05-096,200.136,200.146,200.126,200.136,200.134,953
2025-05-086,200.146,200.146,200.126,200.136,200.1316,289
← NewerPage 6 of 21 · 1,241 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.