NATIONAL BANK OF MALAWI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5,998.87 | 5,999.98 | 5,998.87 | 5,999.00 | 5,999.00 | 24,023 |
| 2025-02-04 | 5,998.87 | 5,998.87 | 5,998.87 | 5,998.87 | 5,998.87 | 9,094 |
| 2025-02-03 | 5,998.87 | 5,998.87 | 5,998.86 | 5,998.87 | 5,998.87 | 7,015 |
| 2025-01-31 | 5,998.87 | 5,998.87 | 5,998.86 | 5,998.87 | 5,998.87 | 13,685 |
| 2025-01-30 | 5,969.07 | 5,998.95 | 5,969.07 | 5,998.87 | 5,998.87 | 31,147 |
| 2025-01-29 | 5,799.99 | 6,000.00 | 5,799.99 | 5,969.07 | 5,969.07 | 90,226 |
| 2025-01-28 | 5,600.00 | 5,800.00 | 5,599.99 | 5,616.30 | 5,616.30 | 8,357 |
| 2025-01-27 | 5,484.39 | 5,600.00 | 5,484.39 | 5,600.00 | 5,600.00 | 14,582 |
| 2025-01-24 | 5,463.42 | 5,600.00 | 5,463.42 | 5,484.39 | 5,484.39 | 4,135 |
| 2025-01-23 | 5,301.08 | 5,600.00 | 5,000.00 | 5,463.42 | 5,463.42 | 1,887 |
| 2025-01-22 | 4,928.05 | 5,600.00 | 4,928.05 | 5,301.08 | 5,301.08 | 10,036 |
| 2025-01-21 | 4,578.51 | 5,000.00 | 4,578.51 | 4,928.05 | 4,928.05 | 111,588 |
| 2025-01-20 | 4,578.50 | 4,578.51 | 4,578.50 | 4,578.51 | 4,578.51 | 14,689 |
| 2025-01-17 | 4,578.50 | 4,578.51 | 4,578.49 | 4,578.50 | 4,578.50 | 135,522 |
| 2025-01-16 | 4,571.07 | 4,578.50 | 4,571.07 | 4,578.50 | 4,578.50 | 3,661 |
| 2025-01-14 | 3,981.50 | 4,578.50 | 3,981.50 | 4,571.07 | 4,571.07 | 7,941 |
| 2025-01-13 | 3,981.50 | 3,981.50 | 3,981.50 | 3,981.50 | 3,981.50 | 0 |
| 2025-01-10 | 3,462.23 | 3,981.50 | 3,462.23 | 3,981.50 | 3,981.50 | 7,000 |
| 2025-01-09 | 3,462.19 | 3,462.23 | 3,462.19 | 3,462.23 | 3,462.23 | 2,973 |
| 2025-01-08 | 3,462.18 | 3,462.21 | 3,462.18 | 3,462.19 | 3,462.19 | 985 |
| 2025-01-07 | 3,462.18 | 3,462.18 | 3,462.18 | 3,462.18 | 3,462.18 | 100 |
| 2025-01-06 | 3,462.18 | 3,462.18 | 3,462.18 | 3,462.18 | 3,462.18 | 60 |
| 2025-01-03 | 3,462.17 | 3,462.18 | 3,462.17 | 3,462.18 | 3,462.18 | 89 |
| 2025-01-02 | 3,462.17 | 3,462.17 | 3,462.17 | 3,462.17 | 3,462.17 | 147 |
| 2024-12-31 | 3,462.14 | 3,462.17 | 3,462.14 | 3,462.17 | 3,462.17 | 8,433 |
| 2024-12-30 | 3,462.14 | 3,462.14 | 3,462.14 | 3,462.14 | 3,462.14 | 0 |
| 2024-12-27 | 3,462.14 | 3,462.14 | 3,462.14 | 3,462.14 | 3,462.14 | 0 |
| 2024-12-24 | 3,462.13 | 3,462.15 | 3,462.13 | 3,462.14 | 3,462.14 | 3,156 |
| 2024-12-23 | 3,462.12 | 3,462.13 | 3,462.12 | 3,462.13 | 3,462.13 | 4,196 |
| 2024-12-20 | 3,462.10 | 3,462.12 | 3,462.10 | 3,462.12 | 3,462.12 | 1,267 |
| 2024-12-19 | 3,462.09 | 3,462.10 | 3,462.09 | 3,462.10 | 3,462.10 | 1,300 |
| 2024-12-18 | 3,462.08 | 3,462.09 | 3,462.08 | 3,462.09 | 3,462.09 | 1,638 |
| 2024-12-17 | 3,450.01 | 3,726.01 | 3,450.01 | 3,462.08 | 3,462.08 | 2,289 |
| 2024-12-16 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 1,500 |
| 2024-12-13 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 70 |
| 2024-12-12 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,031 |
| 2024-12-11 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 6,501 |
| 2024-12-10 | 3,450.00 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 89,162 |
| 2024-12-09 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2,389 |
| 2024-12-06 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.00 | 3,450.00 | 1,301 |
| 2024-12-05 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 2,755 |
| 2024-12-04 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 1,560 |
| 2024-12-03 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 1,828 |
| 2024-12-02 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 675 |
| 2024-11-29 | 3,450.00 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 5,789 |
| 2024-11-28 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1,613 |
| 2024-11-27 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.00 | 3,450.00 | 1,450 |
| 2024-11-26 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 85 |
| 2024-11-25 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 7,824 |
| 2024-11-22 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 3,637 |
| 2024-11-21 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 17,081 |
| 2024-11-20 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 12,675 |
| 2024-11-19 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 191,070 |
| 2024-11-18 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 1,749 |
| 2024-11-15 | 3,450.00 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 392 |
| 2024-11-14 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.00 | 3,450.00 | 20,016 |
| 2024-11-13 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 3,450.01 | 1,621 |
| 2024-11-12 | 3,450.01 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 942 |
| 2024-11-11 | 3,450.00 | 3,450.01 | 3,450.00 | 3,450.01 | 3,450.01 | 241 |
| 2024-11-08 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1,187 |
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.