Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← STANDARD.MSE stock page

STANDARD BANK (MALAWI) LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-022,000.112,000.112,000.102,000.112,000.110
2022-12-012,000.112,000.112,000.102,000.112,000.110
2022-11-302,000.112,000.112,000.102,000.112,000.110
2022-11-292,000.112,000.112,000.102,000.112,000.110
2022-11-282,000.102,000.112,000.102,000.112,000.1110,836
2022-11-252,000.102,000.102,000.102,000.102,000.100
2022-11-242,000.102,000.102,000.102,000.102,000.10349,982
2022-11-232,000.042,000.102,000.042,000.102,000.101,174
2022-11-222,000.032,000.042,000.032,000.042,000.04304
2022-11-212,000.032,000.032,000.022,000.032,000.030
2022-11-182,000.032,000.032,000.022,000.032,000.030
2022-11-172,000.022,000.032,000.022,000.032,000.037,980
2022-11-162,000.022,000.032,000.022,000.022,000.0275,520
2022-11-152,000.022,000.022,000.012,000.022,000.020
2022-11-142,000.022,000.022,000.012,000.022,000.020
2022-11-112,000.022,000.022,000.012,000.022,000.020
2022-11-102,000.022,000.022,000.012,000.022,000.020
2022-11-092,000.012,000.022,000.012,000.022,000.02400
2022-11-082,000.012,000.011,841.052,000.012,000.010
2022-11-071,841.052,000.011,841.052,000.012,000.018,276
2022-11-041,841.051,841.051,841.041,841.051,841.050
2022-11-031,841.051,841.051,841.041,841.051,841.050
2022-11-021,841.041,841.051,841.041,841.051,841.05588
2022-11-011,841.041,841.041,841.031,841.041,841.040
2022-10-311,841.041,841.041,841.031,841.041,841.040
2022-10-281,841.031,841.041,841.031,841.041,841.041,000
2022-10-271,841.021,841.031,841.021,841.031,841.03642
2022-10-261,841.021,841.021,841.011,841.021,841.020
2022-10-251,841.021,841.021,841.011,841.021,841.020
2022-10-241,841.021,841.021,841.011,841.021,841.020
2022-10-211,841.011,841.021,841.011,841.021,841.021,000
2022-10-201,841.011,841.011,841.001,841.011,841.010
2022-10-191,841.001,841.011,841.001,841.011,841.0165,600
2022-10-181,841.001,841.001,840.151,841.001,841.000
2022-10-141,840.151,841.001,840.151,841.001,841.00250,000
2022-10-131,840.121,840.151,840.121,840.151,840.151,980
2022-10-121,840.121,840.121,840.111,840.121,840.120
2022-10-111,840.121,840.121,840.111,840.121,840.120
2022-10-101,840.121,840.121,840.111,840.121,840.120
2022-10-071,840.121,840.121,840.111,840.121,840.120
2022-10-061,840.121,840.121,840.111,840.121,840.120
2022-10-051,840.111,840.121,840.111,840.121,840.12100
2022-10-041,840.111,840.111,840.101,840.111,840.110
2022-10-031,840.101,840.111,840.101,840.111,840.11412,000
2022-09-301,840.101,840.101,840.081,840.101,840.100
2022-09-291,840.101,840.101,840.081,840.101,840.100
2022-09-281,840.101,840.101,840.081,840.101,840.100
2022-09-271,840.081,840.101,840.081,840.101,840.10500
2022-09-261,840.081,840.081,840.071,840.081,840.080
2022-09-231,840.081,840.081,840.071,840.081,840.080
2022-09-221,840.081,840.081,840.071,840.081,840.080
2022-09-211,840.081,840.081,840.071,840.081,840.080
2022-09-201,840.081,840.081,840.071,840.081,840.080
2022-09-191,840.081,840.081,840.071,840.081,840.080
2022-09-161,840.081,840.081,840.071,840.081,840.080
2022-09-151,840.081,840.081,840.071,840.081,840.080
2022-09-141,840.081,840.081,840.071,840.081,840.080
2022-09-131,840.081,840.081,840.071,840.081,840.080
2022-09-121,840.081,840.081,840.071,840.081,840.080
2022-09-091,840.081,840.081,840.071,840.081,840.080
← NewerPage 17 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.