STANDARD BANK (MALAWI) LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4,169.95	4,169.95	4,144.00	4,144.98	4,144.98	43,349
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

← NewerPage 3 of 21 · 1,242 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.