STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4,247.40 | 4,247.40 | 4,247.35 | 4,247.37 | 4,247.37 | 2,040 |
| 2026-01-23 | 4,247.47 | 4,247.47 | 4,247.40 | 4,247.40 | 4,247.40 | 1,047 |
| 2026-01-22 | 4,247.98 | 4,247.98 | 4,247.46 | 4,247.47 | 4,247.47 | 3,780 |
| 2026-01-21 | 4,248.21 | 4,248.21 | 4,247.97 | 4,247.98 | 4,247.98 | 563 |
| 2026-01-20 | 4,248.26 | 4,248.26 | 4,248.14 | 4,248.21 | 4,248.21 | 15,861 |
| 2026-01-19 | 4,248.32 | 4,248.32 | 4,248.26 | 4,248.26 | 4,248.26 | 2,835 |
| 2026-01-16 | 4,248.37 | 4,248.37 | 4,248.30 | 4,248.32 | 4,248.32 | 3,588 |
| 2026-01-14 | 4,248.39 | 4,248.39 | 4,248.37 | 4,248.37 | 4,248.37 | 2,421 |
| 2026-01-13 | 4,248.41 | 4,248.41 | 4,248.39 | 4,248.39 | 4,248.39 | 5,412 |
| 2026-01-12 | 4,248.44 | 4,248.44 | 4,248.40 | 4,248.41 | 4,248.41 | 2,433 |
| 2026-01-09 | 4,248.45 | 4,248.45 | 4,248.43 | 4,248.44 | 4,248.44 | 5,772 |
| 2026-01-08 | 4,248.47 | 4,248.47 | 4,248.45 | 4,248.45 | 4,248.45 | 6,379 |
| 2026-01-07 | 4,248.47 | 4,248.47 | 4,248.45 | 4,248.47 | 4,248.47 | 1,167 |
| 2026-01-06 | 4,248.48 | 4,248.48 | 4,248.46 | 4,248.47 | 4,248.47 | 306 |
| 2026-01-05 | 4,248.45 | 4,248.48 | 4,248.45 | 4,248.48 | 4,248.48 | 510 |
| 2026-01-02 | 4,248.41 | 4,248.49 | 4,248.38 | 4,248.45 | 4,248.45 | 8,502 |
| 2025-12-31 | 4,248.41 | 4,248.42 | 4,248.38 | 4,248.41 | 4,248.41 | 3,377 |
| 2025-12-30 | 4,248.41 | 4,248.41 | 4,248.40 | 4,248.41 | 4,248.41 | 5,810 |
| 2025-12-29 | 4,248.41 | 4,248.41 | 4,248.40 | 4,248.41 | 4,248.41 | 378 |
| 2025-12-24 | 4,248.43 | 4,248.43 | 4,248.41 | 4,248.41 | 4,248.41 | 836 |
| 2025-12-23 | 4,248.48 | 4,248.48 | 4,248.42 | 4,248.43 | 4,248.43 | 682 |
| 2025-12-22 | 4,248.49 | 4,248.50 | 4,248.44 | 4,248.48 | 4,248.48 | 25,202 |
| 2025-12-19 | 4,248.56 | 4,248.56 | 4,248.49 | 4,248.49 | 4,248.49 | 304 |
| 2025-12-18 | 4,248.86 | 4,248.86 | 4,248.50 | 4,248.56 | 4,248.56 | 1,917 |
| 2025-12-17 | 4,248.86 | 4,248.86 | 4,248.86 | 4,248.86 | 4,248.86 | 0 |
| 2025-12-16 | 4,248.87 | 4,248.87 | 4,248.84 | 4,248.86 | 4,248.86 | 1,290 |
| 2025-12-15 | 4,248.81 | 4,248.87 | 4,248.81 | 4,248.87 | 4,248.87 | 1,318 |
| 2025-12-12 | 4,248.89 | 4,248.89 | 4,248.80 | 4,248.81 | 4,248.81 | 10,833 |
| 2025-12-11 | 4,248.92 | 4,248.92 | 4,248.87 | 4,248.89 | 4,248.89 | 2,060 |
| 2025-12-10 | 4,249.17 | 4,249.17 | 4,248.91 | 4,248.92 | 4,248.92 | 4,205 |
| 2025-12-09 | 4,249.91 | 4,249.91 | 4,248.95 | 4,249.17 | 4,249.17 | 18,424 |
| 2025-12-08 | 4,249.92 | 4,249.92 | 4,249.91 | 4,249.91 | 4,249.91 | 1,276 |
| 2025-12-05 | 4,249.98 | 4,249.98 | 4,249.92 | 4,249.92 | 4,249.92 | 1,442 |
| 2025-12-04 | 4,267.14 | 4,267.14 | 4,249.96 | 4,249.98 | 4,249.98 | 1,941 |
| 2025-12-03 | 4,308.38 | 4,308.38 | 4,249.99 | 4,267.14 | 4,267.14 | 4,542 |
| 2025-12-02 | 4,399.99 | 4,399.99 | 4,300.00 | 4,308.38 | 4,308.38 | 668 |
| 2025-12-01 | 4,418.49 | 4,418.49 | 4,399.98 | 4,399.99 | 4,399.99 | 6,673 |
| 2025-11-28 | 4,492.47 | 4,493.50 | 4,399.99 | 4,399.99 | 4,399.99 | 1,446 |
| 2025-11-27 | 4,487.99 | 4,493.99 | 4,487.99 | 4,492.47 | 4,492.47 | 28,965 |
| 2025-11-26 | 4,489.99 | 4,489.99 | 4,487.98 | 4,487.99 | 4,487.99 | 21,886 |
| 2025-11-25 | 4,489.99 | 4,490.00 | 4,489.98 | 4,489.99 | 4,489.99 | 1,748 |
| 2025-11-24 | 4,492.98 | 4,492.98 | 4,489.99 | 4,489.99 | 4,489.99 | 639 |
| 2025-11-21 | 4,493.05 | 4,493.05 | 4,492.97 | 4,492.98 | 4,492.98 | 1,012 |
| 2025-11-20 | 4,493.99 | 4,493.99 | 4,492.98 | 4,493.05 | 4,493.05 | 3,804 |
| 2025-11-19 | 4,497.97 | 4,497.97 | 4,493.99 | 4,493.99 | 4,493.99 | 3,233 |
| 2025-11-18 | 4,497.81 | 4,497.99 | 4,497.81 | 4,497.97 | 4,497.97 | 1,230 |
| 2025-11-17 | 4,499.73 | 4,499.73 | 4,497.69 | 4,497.81 | 4,497.81 | 1,361 |
| 2025-11-14 | 4,500.00 | 4,500.00 | 4,498.00 | 4,499.73 | 4,499.73 | 912 |
| 2025-11-13 | 4,885.96 | 4,885.96 | 4,699.95 | 4,699.96 | 4,699.96 | 4,134 |
| 2025-11-12 | 4,972.99 | 4,972.99 | 4,799.97 | 4,885.96 | 4,885.96 | 2,859 |
| 2025-11-11 | 4,976.14 | 4,976.14 | 4,972.99 | 4,972.99 | 4,972.99 | 264 |
| 2025-11-10 | 4,979.29 | 4,979.29 | 4,973.99 | 4,976.14 | 4,976.14 | 5,754 |
| 2025-11-07 | 4,979.98 | 4,979.98 | 4,978.97 | 4,979.29 | 4,979.29 | 1,077 |
| 2025-11-06 | 4,985.74 | 4,985.74 | 4,979.97 | 4,979.98 | 4,979.98 | 593 |
| 2025-11-05 | 4,986.99 | 4,986.99 | 4,983.00 | 4,985.74 | 4,985.74 | 5,090 |
| 2025-11-04 | 5,000.33 | 5,000.33 | 4,987.00 | 4,987.98 | 4,987.98 | 352 |
| 2025-11-03 | 5,199.95 | 5,199.95 | 4,988.99 | 5,000.33 | 5,000.33 | 10,772 |
| 2025-10-31 | 5,401.97 | 5,401.97 | 5,199.00 | 5,199.95 | 5,199.95 | 16,697 |
| 2025-10-30 | 5,407.93 | 5,407.93 | 5,400.99 | 5,401.97 | 5,401.97 | 4,882 |
| 2025-10-29 | 5,411.08 | 5,411.08 | 5,404.99 | 5,407.93 | 5,407.93 | 8,114 |
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.