STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4,199.48 | 4,199.48 | 4,145.00 | 4,169.95 | 4,169.95 | 306 |
| 2026-04-23 | 4,199.50 | 4,199.50 | 4,199.48 | 4,199.48 | 4,199.48 | 85,450 |
| 2026-04-22 | 4,199.55 | 4,199.55 | 4,199.50 | 4,199.50 | 4,199.50 | 76,407 |
| 2026-04-21 | 4,199.58 | 4,199.58 | 4,199.55 | 4,199.55 | 4,199.55 | 766 |
| 2026-04-20 | 4,199.63 | 4,199.63 | 4,199.57 | 4,199.58 | 4,199.58 | 44 |
| 2026-04-17 | 4,199.63 | 4,199.63 | 4,199.63 | 4,199.63 | 4,199.63 | 0 |
| 2026-04-16 | 4,199.64 | 4,199.64 | 4,199.61 | 4,199.63 | 4,199.63 | 1,129 |
| 2026-04-15 | 4,199.68 | 4,199.68 | 4,199.64 | 4,199.64 | 4,199.64 | 614 |
| 2026-04-14 | 4,199.70 | 4,199.70 | 4,199.67 | 4,199.68 | 4,199.68 | 962 |
| 2026-04-13 | 4,199.73 | 4,199.73 | 4,199.69 | 4,199.70 | 4,199.70 | 1,207 |
| 2026-04-10 | 4,199.81 | 4,199.81 | 4,199.71 | 4,199.73 | 4,199.73 | 5,604 |
| 2026-04-09 | 4,199.84 | 4,199.84 | 4,199.80 | 4,199.81 | 4,199.81 | 375 |
| 2026-04-08 | 4,199.88 | 4,199.88 | 4,199.83 | 4,199.84 | 4,199.84 | 533 |
| 2026-04-07 | 4,199.91 | 4,199.91 | 4,199.87 | 4,199.88 | 4,199.88 | 1,818 |
| 2026-04-02 | 4,199.95 | 4,199.95 | 4,199.91 | 4,199.91 | 4,199.91 | 4,872 |
| 2026-04-01 | 4,199.98 | 4,199.98 | 4,199.94 | 4,199.95 | 4,199.95 | 1,702 |
| 2026-03-31 | 4,200.00 | 4,200.00 | 4,199.98 | 4,199.98 | 4,199.98 | 7,645 |
| 2026-03-30 | 4,229.93 | 4,229.93 | 4,200.00 | 4,200.00 | 4,200.00 | 23 |
| 2026-03-27 | 4,237.82 | 4,237.82 | 4,200.00 | 4,229.93 | 4,229.93 | 2,004 |
| 2026-03-26 | 4,237.82 | 4,237.83 | 4,237.81 | 4,237.82 | 4,237.82 | 22,874 |
| 2026-03-25 | 4,237.87 | 4,237.87 | 4,237.82 | 4,237.82 | 4,237.82 | 3,444 |
| 2026-03-24 | 4,237.87 | 4,237.88 | 4,237.85 | 4,237.87 | 4,237.87 | 1,741 |
| 2026-03-20 | 4,237.88 | 4,237.88 | 4,237.87 | 4,237.87 | 4,237.87 | 75 |
| 2026-03-19 | 4,237.93 | 4,237.93 | 4,237.88 | 4,237.88 | 4,237.88 | 2,585 |
| 2026-03-18 | 4,237.98 | 4,237.98 | 4,237.89 | 4,237.93 | 4,237.93 | 5,442 |
| 2026-03-17 | 4,238.00 | 4,238.00 | 4,237.98 | 4,237.98 | 4,237.98 | 1,211 |
| 2026-03-16 | 4,238.07 | 4,238.07 | 4,238.00 | 4,238.00 | 4,238.00 | 14,435 |
| 2026-03-13 | 4,238.13 | 4,238.13 | 4,238.04 | 4,238.07 | 4,238.07 | 943 |
| 2026-03-12 | 4,238.17 | 4,238.17 | 4,238.10 | 4,238.13 | 4,238.13 | 4,143 |
| 2026-03-11 | 4,238.21 | 4,238.21 | 4,238.13 | 4,238.17 | 4,238.17 | 3,514 |
| 2026-03-10 | 4,238.24 | 4,238.24 | 4,238.20 | 4,238.21 | 4,238.21 | 395 |
| 2026-03-09 | 4,238.26 | 4,238.26 | 4,238.22 | 4,238.24 | 4,238.24 | 463 |
| 2026-03-06 | 4,238.33 | 4,238.33 | 4,238.26 | 4,238.26 | 4,238.26 | 1,176 |
| 2026-03-05 | 4,238.36 | 4,238.36 | 4,238.30 | 4,238.33 | 4,238.33 | 2,047 |
| 2026-03-04 | 4,238.40 | 4,238.40 | 4,238.35 | 4,238.36 | 4,238.36 | 606 |
| 2026-03-02 | 4,238.44 | 4,238.44 | 4,238.38 | 4,238.40 | 4,238.40 | 353 |
| 2026-02-27 | 4,238.48 | 4,238.48 | 4,238.43 | 4,238.44 | 4,238.44 | 5,280 |
| 2026-02-26 | 4,238.48 | 4,238.48 | 4,238.46 | 4,238.48 | 4,238.48 | 296,038 |
| 2026-02-25 | 4,238.51 | 4,238.51 | 4,238.47 | 4,238.48 | 4,238.48 | 1,879 |
| 2026-02-24 | 4,238.52 | 4,238.52 | 4,238.51 | 4,238.51 | 4,238.51 | 35 |
| 2026-02-23 | 4,238.56 | 4,238.56 | 4,238.51 | 4,238.52 | 4,238.52 | 2,798 |
| 2026-02-20 | 4,238.57 | 4,238.57 | 4,238.53 | 4,238.56 | 4,238.56 | 5,691 |
| 2026-02-19 | 4,238.60 | 4,238.60 | 4,238.56 | 4,238.57 | 4,238.57 | 348 |
| 2026-02-18 | 4,238.62 | 4,238.62 | 4,238.58 | 4,238.60 | 4,238.60 | 1,367 |
| 2026-02-17 | 4,238.66 | 4,238.66 | 4,238.61 | 4,238.62 | 4,238.62 | 1,784 |
| 2026-02-16 | 4,238.68 | 4,238.68 | 4,238.65 | 4,238.66 | 4,238.66 | 435 |
| 2026-02-13 | 4,238.74 | 4,238.74 | 4,238.67 | 4,238.68 | 4,238.68 | 4,900 |
| 2026-02-12 | 4,238.75 | 4,238.75 | 4,238.70 | 4,238.74 | 4,238.74 | 499,581 |
| 2026-02-11 | 4,238.89 | 4,238.89 | 4,238.75 | 4,238.75 | 4,238.75 | 5,025 |
| 2026-02-10 | 4,238.95 | 4,238.95 | 4,238.78 | 4,238.89 | 4,238.89 | 3,789 |
| 2026-02-09 | 4,239.46 | 4,239.46 | 4,238.95 | 4,238.95 | 4,238.95 | 383 |
| 2026-02-06 | 4,241.58 | 4,241.58 | 4,238.96 | 4,239.46 | 4,239.46 | 22,524 |
| 2026-02-05 | 4,246.73 | 4,246.73 | 4,239.98 | 4,241.58 | 4,241.58 | 13,028 |
| 2026-02-04 | 4,246.95 | 4,246.95 | 4,245.99 | 4,246.73 | 4,246.73 | 641 |
| 2026-02-03 | 4,246.95 | 4,246.95 | 4,246.90 | 4,246.95 | 4,246.95 | 391,351 |
| 2026-02-02 | 4,247.00 | 4,247.00 | 4,246.96 | 4,246.98 | 4,246.98 | 363 |
| 2026-01-30 | 4,247.17 | 4,247.17 | 4,246.98 | 4,247.00 | 4,247.00 | 2,686 |
| 2026-01-29 | 4,247.22 | 4,247.22 | 4,247.17 | 4,247.17 | 4,247.17 | 1,060 |
| 2026-01-28 | 4,247.31 | 4,247.31 | 4,247.20 | 4,247.22 | 4,247.22 | 2,787 |
| 2026-01-27 | 4,247.37 | 4,247.37 | 4,247.26 | 4,247.31 | 4,247.31 | 7,238 |
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.