STANDARD BANK (MALAWI) LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3,722.56	3,722.56	3,722.56	3,722.56	3,722.56	10
2025-08-01	2,942.74	3,237.01	2,942.74	3,237.01	3,237.01	92,526
2025-07-31	2,771.05	3,186.71	2,771.05	2,942.74	2,942.74	4,850
2025-07-30	2,771.05	2,771.05	2,771.05	2,771.05	2,771.05	0
2025-07-29	2,410.02	2,771.05	2,410.02	2,771.05	2,771.05	104
2025-07-28	2,410.02	2,410.02	2,410.02	2,410.02	2,410.02	0
2025-07-25	2,410.02	2,410.02	2,410.02	2,410.02	2,410.02	0
2025-07-24	2,410.00	2,410.02	2,410.00	2,410.02	2,410.02	2,000
2025-07-23	2,410.00	2,410.00	2,410.00	2,410.00	2,410.00	0
2025-07-22	2,410.00	2,410.00	2,410.00	2,410.00	2,410.00	0
2025-07-21	12,050.00	12,050.00	2,410.00	2,410.00	2,410.00	0
2025-07-18	12,050.00	12,050.00	12,050.00	12,050.00	12,050.00	0
2025-07-17	12,050.00	12,050.00	12,050.00	12,050.00	12,050.00	0
2025-07-16	12,032.11	12,050.00	12,032.11	12,050.00	12,050.00	471
2025-07-15	12,000.00	12,050.00	12,000.00	12,032.11	12,032.11	1,246
2025-07-14	12,000.01	12,000.01	12,000.01	12,000.01	12,000.01	106
2025-07-11	12,000.00	12,000.01	12,000.00	12,000.01	12,000.01	1,500
2025-07-10	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	0
2025-07-09	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	0
2025-07-08	12,000.00	12,000.01	12,000.00	12,000.01	12,000.01	1,417
2025-07-04	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	0
2025-07-03	11,777.51	12,000.01	11,777.51	12,000.01	12,000.01	85
2025-07-02	11,777.53	11,777.53	11,777.51	11,777.51	11,777.51	72
2025-07-01	11,777.54	11,777.54	11,777.53	11,777.53	11,777.53	105
2025-06-30	11,009.21	12,650.00	11,009.21	11,777.54	11,777.54	10,691
2025-06-27	11,009.21	11,009.21	11,009.21	11,009.21	11,009.21	0
2025-06-26	11,000.00	11,010.00	11,000.00	11,009.21	11,009.21	3,800
2025-06-25	10,999.54	11,000.02	10,999.54	11,000.00	11,000.00	141,800
2025-06-24	10,999.54	10,999.54	10,999.54	10,999.54	10,999.54	0
2025-06-23	10,999.54	10,999.54	10,999.54	10,999.54	10,999.54	0
2025-06-20	10,999.54	10,999.54	10,999.54	10,999.54	10,999.54	0
2025-06-19	10,999.54	10,999.54	10,999.54	10,999.54	10,999.54	0
2025-06-18	10,938.24	11,000.00	10,938.24	10,999.54	10,999.54	153,415
2025-06-17	9,511.51	10,938.24	9,511.51	10,938.24	10,938.24	28
2025-06-16	9,511.51	9,511.51	9,511.51	9,511.51	9,511.51	0
2025-06-13	9,511.51	9,511.51	9,511.51	9,511.51	9,511.51	0
2025-06-12	9,511.00	9,511.51	9,511.00	9,511.51	9,511.51	2,136
2025-06-11	9,510.01	9,511.00	9,510.01	9,511.00	9,511.00	100
2025-06-10	9,510.01	9,510.01	9,510.01	9,510.01	9,510.01	0
2025-06-06	9,510.01	9,510.01	9,510.01	9,510.01	9,510.01	0
2025-06-05	9,510.01	9,510.01	9,510.01	9,510.01	9,510.01	0
2025-06-04	9,510.01	9,510.01	9,510.01	9,510.01	9,510.01	0
2025-06-03	9,510.00	9,510.01	9,510.00	9,510.01	9,510.01	3,000
2025-06-02	9,510.00	9,510.00	9,510.00	9,510.00	9,510.00	0
2025-05-30	9,508.03	9,510.01	9,508.03	9,510.00	9,510.00	1,450
2025-05-29	9,508.03	9,508.03	9,508.03	9,508.03	9,508.03	0
2025-05-28	9,508.01	9,508.03	9,508.01	9,508.03	9,508.03	8,326
2025-05-27	9,504.71	9,508.01	9,504.71	9,508.01	9,508.01	435
2025-05-26	9,504.71	9,504.71	9,504.71	9,504.71	9,504.71	0
2025-05-23	9,502.20	9,508.00	9,502.20	9,504.71	9,504.71	5,279
2025-05-22	9,502.12	9,502.24	9,502.12	9,502.20	9,502.20	26,680
2025-05-21	9,502.12	9,502.12	9,502.12	9,502.12	9,502.12	0
2025-05-20	9,502.12	9,502.12	9,502.12	9,502.12	9,502.12	0
2025-05-19	9,502.12	9,502.12	9,502.12	9,502.12	9,502.12	0
2025-05-16	9,502.12	9,502.12	9,502.12	9,502.12	9,502.12	0
2025-05-15	9,502.06	9,502.12	9,502.06	9,502.12	9,502.12	1,642
2025-05-13	9,502.05	9,502.06	9,502.05	9,502.06	9,502.06	48,177
2025-05-12	9,502.04	9,502.05	9,502.04	9,502.05	9,502.05	500
2025-05-09	9,502.04	9,502.04	9,502.04	9,502.04	9,502.04	0
2025-05-08	9,502.03	9,502.04	9,502.03	9,502.04	9,502.04	508

← NewerPage 6 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.