Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STANDARD.MSE stock page

STANDARD BANK (MALAWI) LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-056,900.066,900.066,900.066,900.066,900.060
2025-02-046,900.026,900.066,900.026,900.066,900.0617,054
2025-02-036,900.026,900.026,900.026,900.026,900.020
2025-01-316,900.026,900.026,900.026,900.026,900.020
2025-01-306,900.026,900.026,900.026,900.026,900.020
2025-01-296,900.026,900.026,900.026,900.026,900.020
2025-01-286,900.016,900.026,900.016,900.026,900.02468
2025-01-276,900.016,900.016,900.016,900.016,900.010
2025-01-246,900.016,900.016,900.016,900.016,900.010
2025-01-236,900.016,900.016,900.016,900.016,900.010
2025-01-226,900.016,900.016,900.016,900.016,900.010
2025-01-216,900.016,900.016,900.016,900.016,900.010
2025-01-206,900.016,900.016,900.016,900.016,900.010
2025-01-176,900.006,900.016,900.006,900.016,900.012,226
2025-01-166,900.006,900.006,900.006,900.006,900.000
2025-01-146,483.976,900.006,483.976,900.006,900.002,011
2025-01-136,483.976,483.976,483.976,483.976,483.970
2025-01-106,483.976,483.976,483.976,483.976,483.970
2025-01-096,483.966,483.976,483.966,483.976,483.97174
2025-01-086,483.966,483.966,483.966,483.966,483.96164
2025-01-076,483.956,483.966,483.956,483.966,483.96243
2025-01-066,483.956,483.956,483.956,483.956,483.950
2025-01-036,483.956,483.956,483.956,483.956,483.950
2025-01-026,483.956,483.956,483.956,483.956,483.950
2024-12-316,000.186,900.006,000.186,483.956,483.9530,995
2024-12-306,000.186,000.186,000.186,000.186,000.180
2024-12-276,000.166,000.186,000.166,000.186,000.182,079
2024-12-246,000.156,000.166,000.156,000.166,000.16219
2024-12-236,000.176,000.176,000.156,000.156,000.15429
2024-12-206,000.176,000.176,000.176,000.176,000.1712,912
2024-12-196,000.176,000.176,000.176,000.176,000.170
2024-12-186,000.166,000.186,000.166,000.176,000.172,000
2024-12-176,000.166,000.166,000.166,000.166,000.16209
2024-12-166,000.166,000.166,000.166,000.166,000.160
2024-12-136,000.166,000.166,000.166,000.166,000.160
2024-12-126,000.166,000.166,000.156,000.166,000.16794
2024-12-116,000.166,000.166,000.156,000.166,000.16880
2024-12-106,000.166,000.166,000.166,000.166,000.1635,679
2024-12-096,000.136,000.166,000.136,000.166,000.1619,682
2024-12-066,000.136,000.136,000.136,000.136,000.1330
2024-12-056,000.136,000.136,000.136,000.136,000.138,025
2024-12-046,000.136,000.136,000.136,000.136,000.130
2024-12-036,000.136,000.146,000.136,000.136,000.132,200
2024-12-026,000.096,000.136,000.096,000.136,000.1325
2024-11-296,000.096,000.126,000.096,000.096,000.09158,308
2024-11-286,000.096,000.096,000.096,000.096,000.090
2024-11-276,000.086,000.096,000.086,000.096,000.094,475
2024-11-266,000.076,000.086,000.076,000.086,000.081,000
2024-11-256,000.076,000.076,000.076,000.076,000.070
2024-11-226,000.056,000.076,000.056,000.076,000.076,154
2024-11-216,000.056,000.056,000.056,000.056,000.050
2024-11-206,000.036,000.056,000.036,000.056,000.051,200
2024-11-196,000.036,000.036,000.036,000.036,000.030
2024-11-186,000.016,000.046,000.016,000.036,000.03139,391
2024-11-156,000.006,000.016,000.006,000.016,000.0112,900
2024-11-146,000.006,000.006,000.006,000.006,000.000
2024-11-136,000.006,000.006,000.006,000.006,000.000
2024-11-125,495.316,000.005,495.316,000.006,000.00848,000
2024-11-115,495.295,495.315,495.295,495.315,495.3116,190
2024-11-085,495.265,495.295,495.265,495.295,495.29170
← NewerPage 8 of 21 · 1,243 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.