STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 0 |
| 2025-05-06 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 0 |
| 2025-05-05 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 0 |
| 2025-05-02 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 9,502.03 | 7 |
| 2025-04-30 | 9,502.00 | 9,502.03 | 9,502.00 | 9,502.03 | 9,502.03 | 3,746 |
| 2025-04-29 | 9,502.01 | 9,502.01 | 9,502.00 | 9,502.00 | 9,502.00 | 1,000 |
| 2025-04-28 | 9,502.00 | 9,502.01 | 9,502.00 | 9,502.01 | 9,502.01 | 1,200 |
| 2025-04-25 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 1,107 |
| 2025-04-24 | 9,500.06 | 9,501.00 | 9,500.06 | 9,501.00 | 9,501.00 | 11 |
| 2025-04-23 | 9,500.03 | 9,500.06 | 9,500.03 | 9,500.06 | 9,500.06 | 3,761 |
| 2025-04-22 | 9,500.03 | 9,500.03 | 9,500.03 | 9,500.03 | 9,500.03 | 0 |
| 2025-04-17 | 9,500.01 | 9,500.03 | 9,500.01 | 9,500.03 | 9,500.03 | 2,655 |
| 2025-04-16 | 9,500.01 | 9,500.01 | 9,500.01 | 9,500.01 | 9,500.01 | 0 |
| 2025-04-15 | 9,500.01 | 9,500.01 | 9,500.01 | 9,500.01 | 9,500.01 | 0 |
| 2025-04-14 | 9,500.00 | 9,500.02 | 9,500.00 | 9,500.01 | 9,500.01 | 6,820 |
| 2025-04-11 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 90 |
| 2025-04-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-04-09 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-04-08 | 8,950.06 | 9,500.00 | 8,950.06 | 9,500.00 | 9,500.00 | 394 |
| 2025-04-07 | 8,950.06 | 8,950.06 | 8,950.06 | 8,950.06 | 8,950.06 | 43 |
| 2025-04-04 | 8,950.00 | 8,950.01 | 8,950.00 | 8,950.01 | 8,950.01 | 261 |
| 2025-04-03 | 8,947.49 | 8,950.00 | 8,947.49 | 8,950.00 | 8,950.00 | 200 |
| 2025-04-02 | 7,945.01 | 8,950.00 | 7,945.01 | 8,947.49 | 8,947.49 | 8,020 |
| 2025-04-01 | 7,941.08 | 7,945.01 | 7,941.08 | 7,945.01 | 7,945.01 | 500 |
| 2025-03-28 | 7,941.08 | 7,941.08 | 7,941.08 | 7,941.08 | 7,941.08 | 0 |
| 2025-03-27 | 7,941.08 | 7,941.08 | 7,941.08 | 7,941.08 | 7,941.08 | 0 |
| 2025-03-26 | 7,941.06 | 7,941.08 | 7,941.06 | 7,941.08 | 7,941.08 | 7,850 |
| 2025-03-25 | 7,935.07 | 7,941.06 | 7,935.07 | 7,941.06 | 7,941.06 | 7,568 |
| 2025-03-24 | 7,935.07 | 7,935.07 | 7,935.07 | 7,935.07 | 7,935.07 | 0 |
| 2025-03-21 | 7,935.07 | 7,935.07 | 7,935.07 | 7,935.07 | 7,935.07 | 0 |
| 2025-03-20 | 7,935.01 | 7,940.00 | 7,935.01 | 7,935.07 | 7,935.07 | 14,645 |
| 2025-03-19 | 7,930.04 | 7,935.01 | 7,930.04 | 7,935.01 | 7,935.01 | 45 |
| 2025-03-18 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | 0 |
| 2025-03-17 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | 0 |
| 2025-03-14 | 7,930.03 | 7,930.07 | 7,930.03 | 7,930.04 | 7,930.04 | 1,846 |
| 2025-03-13 | 7,930.01 | 7,930.03 | 7,930.01 | 7,930.03 | 7,930.03 | 2,000 |
| 2025-03-12 | 7,930.01 | 7,930.01 | 7,930.01 | 7,930.01 | 7,930.01 | 0 |
| 2025-03-11 | 7,927.93 | 7,930.01 | 7,927.93 | 7,930.01 | 7,930.01 | 19 |
| 2025-03-10 | 7,927.93 | 7,927.93 | 7,927.93 | 7,927.93 | 7,927.93 | 0 |
| 2025-03-07 | 6,962.26 | 8,006.60 | 6,962.26 | 7,927.93 | 7,927.93 | 16,222 |
| 2025-03-06 | 6,962.26 | 6,962.26 | 6,962.26 | 6,962.26 | 6,962.26 | 0 |
| 2025-03-05 | 6,962.22 | 6,962.26 | 6,962.22 | 6,962.26 | 6,962.26 | 66 |
| 2025-03-04 | 6,962.21 | 6,962.22 | 6,962.21 | 6,962.22 | 6,962.22 | 250 |
| 2025-02-28 | 6,962.21 | 6,962.21 | 6,962.21 | 6,962.21 | 6,962.21 | 0 |
| 2025-02-27 | 6,962.03 | 6,962.30 | 6,962.03 | 6,962.21 | 6,962.21 | 550 |
| 2025-02-26 | 6,962.03 | 6,962.03 | 6,962.03 | 6,962.03 | 6,962.03 | 0 |
| 2025-02-25 | 6,960.21 | 6,962.03 | 6,960.21 | 6,962.03 | 6,962.03 | 1,174 |
| 2025-02-24 | 6,960.21 | 6,960.21 | 6,960.21 | 6,960.21 | 6,960.21 | 232 |
| 2025-02-21 | 6,960.03 | 6,960.21 | 6,960.03 | 6,960.21 | 6,960.21 | 2,000 |
| 2025-02-20 | 6,960.03 | 6,960.03 | 6,960.03 | 6,960.03 | 6,960.03 | 0 |
| 2025-02-19 | 6,960.02 | 6,960.03 | 6,960.02 | 6,960.03 | 6,960.03 | 500 |
| 2025-02-18 | 6,960.01 | 6,960.03 | 6,960.01 | 6,960.02 | 6,960.02 | 1,075 |
| 2025-02-17 | 6,950.01 | 6,960.01 | 6,950.01 | 6,960.01 | 6,960.01 | 1,000 |
| 2025-02-14 | 6,950.01 | 6,950.01 | 6,950.01 | 6,950.01 | 6,950.01 | 0 |
| 2025-02-13 | 6,950.01 | 6,950.01 | 6,950.01 | 6,950.01 | 6,950.01 | 0 |
| 2025-02-12 | 6,901.05 | 6,950.01 | 6,901.05 | 6,950.01 | 6,950.01 | 1,467 |
| 2025-02-11 | 6,901.03 | 6,901.05 | 6,901.03 | 6,901.05 | 6,901.05 | 560 |
| 2025-02-10 | 6,901.03 | 6,901.03 | 6,901.03 | 6,901.03 | 6,901.03 | 50 |
| 2025-02-07 | 6,901.01 | 6,901.03 | 6,901.01 | 6,901.03 | 6,901.03 | 5,796 |
| 2025-02-06 | 6,900.06 | 6,901.02 | 6,900.06 | 6,901.01 | 6,901.01 | 5,935 |
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.