STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,411.08 | 5,411.08 | 5,404.99 | 5,407.93 | 5,407.93 | 8,114 |
| 2025-10-28 | 5,414.98 | 5,414.98 | 5,409.99 | 5,411.08 | 5,411.08 | 1,804 |
| 2025-10-27 | 5,415.61 | 5,415.61 | 5,413.99 | 5,414.98 | 5,414.98 | 14,015 |
| 2025-10-24 | 5,419.81 | 5,419.81 | 5,415.00 | 5,415.61 | 5,415.61 | 4,590 |
| 2025-10-23 | 5,428.20 | 5,428.20 | 5,417.99 | 5,419.81 | 5,419.81 | 6,581 |
| 2025-10-22 | 5,430.78 | 5,430.78 | 5,428.20 | 5,428.20 | 5,428.20 | 1,550 |
| 2025-10-21 | 5,431.12 | 5,431.12 | 5,429.99 | 5,430.78 | 5,430.78 | 3,081 |
| 2025-10-20 | 5,431.13 | 5,431.13 | 5,431.10 | 5,431.12 | 5,431.12 | 66 |
| 2025-10-17 | 6,389.56 | 6,389.56 | 5,431.13 | 5,431.13 | 5,431.13 | 5,988 |
| 2025-10-16 | 6,389.61 | 6,389.61 | 6,388.60 | 6,389.56 | 6,389.56 | 2,144 |
| 2025-10-14 | 6,399.46 | 6,399.46 | 6,390.58 | 6,393.68 | 6,393.68 | 3,951 |
| 2025-10-13 | 6,401.35 | 6,401.35 | 6,398.61 | 6,399.46 | 6,399.46 | 3,324 |
| 2025-10-10 | 6,403.55 | 6,403.55 | 6,399.63 | 6,401.35 | 6,401.35 | 4,289 |
| 2025-10-09 | 6,405.88 | 6,405.88 | 6,402.64 | 6,403.55 | 6,403.55 | 3,793 |
| 2025-10-08 | 6,409.70 | 6,409.70 | 6,405.67 | 6,405.88 | 6,405.88 | 1,322 |
| 2025-10-07 | 6,457.05 | 6,457.05 | 6,406.69 | 6,409.70 | 6,409.70 | 10,378 |
| 2025-10-06 | 6,462.71 | 6,462.71 | 6,410.78 | 6,457.05 | 6,457.05 | 440 |
| 2025-10-03 | 6,467.53 | 6,467.53 | 6,461.78 | 6,462.71 | 6,462.71 | 21,646 |
| 2025-10-02 | 6,468.86 | 6,468.86 | 6,462.82 | 6,467.53 | 6,467.53 | 7,109 |
| 2025-10-01 | 6,468.90 | 6,468.90 | 6,468.85 | 6,468.86 | 6,468.86 | 5,406 |
| 2025-09-30 | 6,468.91 | 6,468.93 | 6,468.90 | 6,468.90 | 6,468.90 | 6,141 |
| 2025-09-29 | 6,469.18 | 6,469.18 | 6,468.91 | 6,468.91 | 6,468.91 | 2,390 |
| 2025-09-26 | 6,472.87 | 6,472.87 | 6,468.94 | 6,469.18 | 6,469.18 | 2,586 |
| 2025-09-25 | 6,474.96 | 6,474.96 | 6,471.94 | 6,472.87 | 6,472.87 | 3,427 |
| 2025-09-24 | 6,478.29 | 6,478.29 | 6,476.96 | 6,476.96 | 6,476.96 | 2,050 |
| 2025-09-23 | 6,480.09 | 6,480.09 | 6,477.98 | 6,478.29 | 6,478.29 | 6,986 |
| 2025-09-22 | 6,482.51 | 6,482.51 | 6,479.93 | 6,480.09 | 6,480.09 | 5,028 |
| 2025-09-19 | 6,485.64 | 6,485.64 | 6,481.97 | 6,482.51 | 6,482.51 | 4,748 |
| 2025-09-18 | 6,487.14 | 6,487.14 | 6,483.99 | 6,485.64 | 6,485.64 | 11,850 |
| 2025-09-17 | 6,489.28 | 6,489.28 | 6,486.00 | 6,487.14 | 6,487.14 | 7,312 |
| 2025-09-15 | 6,491.10 | 6,491.10 | 6,487.50 | 6,489.28 | 6,489.28 | 11,839 |
| 2025-09-12 | 6,492.87 | 6,492.87 | 6,489.50 | 6,491.10 | 6,491.10 | 32,062 |
| 2025-09-11 | 6,493.41 | 6,493.41 | 6,492.49 | 6,492.87 | 6,492.87 | 6,898 |
| 2025-09-10 | 6,495.43 | 6,495.43 | 6,493.00 | 6,493.41 | 6,493.41 | 7,985 |
| 2025-09-09 | 6,496.63 | 6,496.63 | 6,494.00 | 6,495.43 | 6,495.43 | 5,430 |
| 2025-09-08 | 6,497.47 | 6,497.47 | 6,495.99 | 6,496.63 | 6,496.63 | 10,952 |
| 2025-09-05 | 6,497.78 | 6,497.78 | 6,497.30 | 6,497.47 | 6,497.47 | 4,263 |
| 2025-09-04 | 6,497.85 | 6,497.85 | 6,497.59 | 6,497.78 | 6,497.78 | 39,988 |
| 2025-09-03 | 6,498.16 | 6,498.16 | 6,497.79 | 6,497.85 | 6,497.85 | 4,195 |
| 2025-09-02 | 6,498.58 | 6,498.58 | 6,497.89 | 6,498.16 | 6,498.16 | 21,080 |
| 2025-09-01 | 6,499.09 | 6,499.09 | 6,498.25 | 6,498.58 | 6,498.58 | 40,109 |
| 2025-08-29 | 6,499.44 | 6,499.44 | 6,499.09 | 6,499.09 | 6,499.09 | 5,445 |
| 2025-08-28 | 6,499.91 | 6,499.91 | 6,499.10 | 6,499.44 | 6,499.44 | 31,297 |
| 2025-08-27 | 6,499.99 | 6,500.00 | 6,499.55 | 6,499.91 | 6,499.91 | 77,764 |
| 2025-08-26 | 5,721.01 | 6,500.00 | 5,721.01 | 6,499.99 | 6,499.99 | 26,960 |
| 2025-08-25 | 5,661.86 | 6,500.00 | 5,661.86 | 5,721.01 | 5,721.01 | 29,393 |
| 2025-08-22 | 5,661.85 | 5,661.86 | 5,661.85 | 5,661.86 | 5,661.86 | 19,931 |
| 2025-08-21 | 4,923.37 | 5,661.85 | 4,923.37 | 5,661.85 | 5,661.85 | 53,720 |
| 2025-08-20 | 4,923.35 | 4,923.39 | 4,923.35 | 4,923.37 | 4,923.37 | 31,966 |
| 2025-08-19 | 4,281.17 | 4,923.35 | 4,281.17 | 4,923.35 | 4,923.35 | 93,520 |
| 2025-08-18 | 4,281.17 | 4,281.17 | 4,281.17 | 4,281.17 | 4,281.17 | 30 |
| 2025-08-15 | 4,281.11 | 4,281.17 | 4,281.11 | 4,281.17 | 4,281.17 | 3,156 |
| 2025-08-14 | 4,281.09 | 4,281.11 | 4,281.09 | 4,281.11 | 4,281.11 | 34,980 |
| 2025-08-13 | 4,281.06 | 4,281.11 | 4,281.06 | 4,281.09 | 4,281.09 | 14,926 |
| 2025-08-12 | 3,722.66 | 4,281.06 | 3,722.66 | 4,281.06 | 4,281.06 | 765 |
| 2025-08-11 | 3,722.66 | 3,722.66 | 3,722.66 | 3,722.66 | 3,722.66 | 0 |
| 2025-08-08 | 3,722.64 | 3,722.67 | 3,722.64 | 3,722.66 | 3,722.66 | 4,905,476 |
| 2025-08-07 | 3,722.61 | 3,722.64 | 3,722.61 | 3,722.64 | 3,722.64 | 180,541 |
| 2025-08-06 | 3,722.58 | 3,722.61 | 3,722.58 | 3,722.61 | 3,722.61 | 4,490 |
| 2025-08-05 | 3,722.56 | 3,722.60 | 3,722.56 | 3,722.58 | 3,722.58 | 16,906 |
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.