STANDARD BANK (MALAWI) LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	3,100.02	3,100.02	3,100.02	3,100.02	3,100.02	100
2023-11-20	3,100.01	3,100.02	3,100.01	3,100.02	3,100.02	18,700
2023-11-17	3,100.00	3,100.01	3,100.00	3,100.01	3,100.01	921
2023-11-16	3,100.00	3,100.00	3,100.00	3,100.00	3,100.00	0
2023-11-15	3,100.00	3,100.00	3,100.00	3,100.00	3,100.00	288
2023-11-14	3,000.07	3,100.00	3,000.07	3,100.00	3,100.00	75,000
2023-11-13	3,000.07	3,000.07	3,000.07	3,000.07	3,000.07	0
2023-11-10	3,000.07	3,000.07	3,000.07	3,000.07	3,000.07	0
2023-11-09	3,000.06	3,000.07	3,000.06	3,000.07	3,000.07	1,000
2023-11-08	3,000.05	3,000.06	3,000.05	3,000.06	3,000.06	127
2023-11-07	3,000.05	3,000.05	3,000.05	3,000.05	3,000.05	0
2023-11-06	3,000.04	3,000.05	3,000.04	3,000.05	3,000.05	5,000
2023-11-03	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-11-02	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	50
2023-11-01	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	212
2023-10-31	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-10-30	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-10-27	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-10-26	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-10-25	3,000.04	3,000.04	3,000.04	3,000.04	3,000.04	0
2023-10-24	3,000.03	3,000.04	3,000.03	3,000.04	3,000.04	11,500
2023-10-23	3,000.03	3,000.03	3,000.03	3,000.03	3,000.03	0
2023-10-20	3,000.03	3,000.03	3,000.03	3,000.03	3,000.03	0
2023-10-19	3,000.02	3,000.03	3,000.02	3,000.03	3,000.03	36,067
2023-10-18	3,000.02	3,000.02	3,000.02	3,000.02	3,000.02	0
2023-10-17	3,000.02	3,000.02	3,000.02	3,000.02	3,000.02	0
2023-10-13	3,000.02	3,000.02	3,000.02	3,000.02	3,000.02	0
2023-10-12	3,000.02	3,000.02	3,000.02	3,000.02	3,000.02	0
2023-10-11	3,000.02	3,000.02	3,000.02	3,000.02	3,000.02	0
2023-10-10	3,000.01	3,000.02	3,000.01	3,000.02	3,000.02	1,000
2023-10-09	3,000.01	3,000.01	3,000.01	3,000.01	3,000.01	0
2023-10-06	2,900.20	3,000.01	2,900.20	3,000.01	3,000.01	4,694
2023-10-05	2,800.01	2,900.20	2,800.01	2,900.20	2,900.20	15,000
2023-10-04	2,800.01	2,800.01	2,800.01	2,800.01	2,800.01	0
2023-10-03	2,700.01	2,800.02	2,700.01	2,800.01	2,800.01	2,957
2023-10-02	2,700.01	2,700.01	2,700.01	2,700.01	2,700.01	0
2023-09-29	2,700.01	2,700.01	2,700.01	2,700.01	2,700.01	0
2023-09-28	2,700.01	2,700.01	2,700.01	2,700.01	2,700.01	0
2023-09-27	2,700.01	2,700.01	2,700.01	2,700.01	2,700.01	0
2023-09-26	2,700.01	2,700.01	2,700.01	2,700.01	2,700.01	0
2023-09-25	2,650.01	2,700.01	2,650.01	2,700.01	2,700.01	700
2023-09-22	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-21	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-20	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-19	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-18	2,650.02	2,650.02	2,650.01	2,650.01	2,650.01	1,064
2023-09-15	2,650.01	2,650.02	2,650.01	2,650.02	2,650.02	53,760
2023-09-14	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-13	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-12	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-11	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-08	2,650.01	2,650.01	2,650.01	2,650.01	2,650.01	0
2023-09-07	2,650.00	2,650.01	2,650.00	2,650.01	2,650.01	8,276
2023-09-06	2,650.00	2,650.00	2,650.00	2,650.00	2,650.00	0
2023-09-05	2,550.01	2,650.00	2,550.01	2,650.00	2,650.00	100
2023-09-04	2,500.04	2,550.01	2,500.04	2,550.01	2,550.01	7,214
2023-09-01	2,500.04	2,500.04	2,500.04	2,500.04	2,500.04	0
2023-08-31	2,500.04	2,500.04	2,500.04	2,500.04	2,500.04	0
2023-08-30	2,500.04	2,500.04	2,500.04	2,500.04	2,500.04	0
2023-08-29	2,500.03	2,500.04	2,500.03	2,500.04	2,500.04	1,300

← NewerPage 13 of 21 · 1,244 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.