STANDARD BANK (MALAWI) LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3,995.99	3,995.99	3,995.97	3,995.97	3,995.97	385
2026-07-21	3,998.82	3,998.82	3,995.99	3,995.99	3,995.99	274
2026-07-20	3,999.13	3,999.13	3,997.99	3,998.82	3,998.82	300
2026-07-17	3,999.14	3,999.14	3,999.13	3,999.13	3,999.13	1,627
2026-07-16	3,999.14	3,999.14	3,999.14	3,999.14	3,999.14	170,087
2026-07-15	3,999.17	3,999.17	3,999.14	3,999.14	3,999.14	53
2026-07-14	3,999.19	3,999.19	3,999.17	3,999.17	3,999.17	365
2026-07-13	3,999.23	3,999.23	3,999.19	3,999.19	3,999.19	8
2026-07-10	3,999.24	3,999.24	3,999.21	3,999.23	3,999.23	75,074
2026-07-09	3,999.28	3,999.28	3,999.24	3,999.24	3,999.24	1,320
2026-07-08	3,999.30	3,999.30	3,999.28	3,999.28	3,999.28	184
2026-07-07	3,999.32	3,999.32	3,999.30	3,999.30	3,999.30	3,000,107
2026-07-03	3,999.34	3,999.34	3,999.31	3,999.32	3,999.32	274
2026-07-02	3,999.36	3,999.36	3,999.32	3,999.34	3,999.34	2,784
2026-07-01	3,999.38	3,999.38	3,999.36	3,999.36	3,999.36	2,965
2026-06-30	3,999.42	3,999.42	3,999.37	3,999.38	3,999.38	177,768
2026-06-29	3,999.45	3,999.45	3,999.41	3,999.42	3,999.42	677
2026-06-26	3,999.44	3,999.45	3,999.44	3,999.45	3,999.45	37
2026-06-25	3,999.46	3,999.46	3,999.44	3,999.44	3,999.44	803
2026-06-24	3,999.48	3,999.48	3,999.46	3,999.46	3,999.46	288
2026-06-23	3,999.52	3,999.52	3,999.47	3,999.48	3,999.48	1,372
2026-06-22	3,999.54	3,999.54	3,999.52	3,999.52	3,999.52	112
2026-06-19	3,999.55	3,999.55	3,999.54	3,999.54	3,999.54	1,942
2026-06-18	3,999.59	3,999.59	3,999.55	3,999.55	3,999.55	1,647
2026-06-17	3,999.63	3,999.63	3,999.58	3,999.59	3,999.59	4,892
2026-06-16	3,999.65	3,999.65	3,999.62	3,999.63	3,999.63	109
2026-06-15	3,999.70	3,999.70	3,999.64	3,999.65	3,999.65	749
2026-06-12	3,999.72	3,999.72	3,999.69	3,999.70	3,999.70	504
2026-06-11	3,999.77	3,999.77	3,999.71	3,999.72	3,999.72	192
2026-06-10	3,999.81	3,999.81	3,999.76	3,999.77	3,999.77	371
2026-06-09	3,999.81	3,999.81	3,999.79	3,999.81	3,999.81	201,360
2026-06-08	3,999.83	3,999.83	3,999.81	3,999.81	3,999.81	765
2026-06-05	3,999.87	3,999.87	3,999.81	3,999.83	3,999.83	1,896
2026-06-04	3,999.88	3,999.88	3,999.86	3,999.87	3,999.87	1,043
2026-06-03	3,999.90	3,999.90	3,999.88	3,999.88	3,999.88	684
2026-06-02	3,999.90	3,999.91	3,999.90	3,999.90	3,999.90	500,036
2026-06-01	3,999.91	3,999.91	3,999.89	3,999.90	3,999.90	588
2026-05-29	3,999.92	3,999.94	3,999.91	3,999.91	3,999.91	2,547
2026-05-28	3,999.94	3,999.94	3,999.92	3,999.92	3,999.92	537
2026-05-27	3,999.94	3,999.94	3,999.94	3,999.94	3,999.94	0
2026-05-26	3,999.96	3,999.96	3,999.94	3,999.94	3,999.94	480
2026-05-25	3,999.97	3,999.97	3,999.95	3,999.96	3,999.96	1,630
2026-05-22	3,999.98	3,999.98	3,999.97	3,999.97	3,999.97	150
2026-05-21	4,049.73	4,049.73	3,999.97	3,999.98	3,999.98	7,023
2026-05-20	4,143.23	4,143.23	4,000.00	4,049.73	4,049.73	17,548
2026-05-19	4,143.26	4,143.26	4,143.23	4,143.23	4,143.23	3,608
2026-05-18	4,143.28	4,143.28	4,143.26	4,143.26	4,143.26	1,940
2026-05-15	4,143.31	4,143.31	4,143.28	4,143.28	4,143.28	5,574
2026-05-13	4,143.34	4,143.34	4,143.31	4,143.31	4,143.31	3,242
2026-05-12	4,143.36	4,143.36	4,143.34	4,143.34	4,143.34	167
2026-05-11	4,143.39	4,143.39	4,143.35	4,143.36	4,143.36	10,624
2026-05-08	4,143.44	4,143.44	4,143.39	4,143.39	4,143.39	191
2026-05-07	4,143.45	4,143.45	4,143.42	4,143.44	4,143.44	1,191
2026-05-06	4,143.44	4,143.45	4,143.44	4,143.45	4,143.45	6,174
2026-05-05	4,143.46	4,143.46	4,143.44	4,143.44	4,143.44	118
2026-05-04	4,143.47	4,143.47	4,143.45	4,143.46	4,143.46	407
2026-04-30	4,143.48	4,143.48	4,143.46	4,143.47	4,143.47	398
2026-04-29	4,143.83	4,143.83	4,143.48	4,143.48	4,143.48	839
2026-04-28	4,144.98	4,144.98	4,143.49	4,143.83	4,143.83	1,863
2026-04-27	4,169.95	4,169.95	4,144.00	4,144.98	4,144.98	43,349

← NewerPage 2 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.