STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 0 |
| 2024-11-06 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 0 |
| 2024-11-05 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 5,495.26 | 0 |
| 2024-11-04 | 5,495.22 | 5,495.26 | 5,495.22 | 5,495.26 | 5,495.26 | 1,500 |
| 2024-11-01 | 5,495.20 | 5,495.25 | 5,495.20 | 5,495.22 | 5,495.22 | 2,535 |
| 2024-10-31 | 5,495.16 | 5,495.21 | 5,495.16 | 5,495.20 | 5,495.20 | 2,079 |
| 2024-10-30 | 5,495.12 | 5,495.19 | 5,495.12 | 5,495.16 | 5,495.16 | 249,076 |
| 2024-10-29 | 5,335.11 | 5,495.16 | 5,335.11 | 5,495.12 | 5,495.12 | 555,238 |
| 2024-10-28 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-25 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-24 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-23 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-22 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-21 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-18 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-17 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 5,335.11 | 0 |
| 2024-10-16 | 5,335.10 | 5,335.11 | 5,335.10 | 5,335.11 | 5,335.11 | 1,700 |
| 2024-10-14 | 5,335.09 | 5,335.10 | 5,335.09 | 5,335.10 | 5,335.10 | 138 |
| 2024-10-11 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-10 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-08 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-07 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-04 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 5,335.09 | 0 |
| 2024-10-03 | 5,335.07 | 5,335.09 | 5,335.07 | 5,335.09 | 5,335.09 | 9,500 |
| 2024-10-02 | 5,335.07 | 5,335.08 | 5,335.07 | 5,335.07 | 5,335.07 | 700 |
| 2024-10-01 | 5,335.06 | 5,335.07 | 5,335.06 | 5,335.07 | 5,335.07 | 601 |
| 2024-09-30 | 5,335.06 | 5,335.06 | 5,335.06 | 5,335.06 | 5,335.06 | 0 |
| 2024-09-27 | 5,335.05 | 5,335.06 | 5,335.05 | 5,335.06 | 5,335.06 | 719 |
| 2024-09-26 | 5,335.05 | 5,335.05 | 5,335.05 | 5,335.05 | 5,335.05 | 1,050 |
| 2024-09-25 | 5,335.04 | 5,335.05 | 5,335.04 | 5,335.05 | 5,335.05 | 100 |
| 2024-09-24 | 5,335.04 | 5,335.04 | 5,335.04 | 5,335.04 | 5,335.04 | 0 |
| 2024-09-23 | 5,335.03 | 5,335.04 | 5,335.03 | 5,335.04 | 5,335.04 | 202 |
| 2024-09-20 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 0 |
| 2024-09-19 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 0 |
| 2024-09-18 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 5,335.03 | 0 |
| 2024-09-17 | 5,335.02 | 5,335.03 | 5,335.02 | 5,335.03 | 5,335.03 | 534 |
| 2024-09-16 | 5,335.01 | 5,335.02 | 5,335.01 | 5,335.02 | 5,335.02 | 95 |
| 2024-09-13 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 0 |
| 2024-09-12 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 1,429 |
| 2024-09-11 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 569 |
| 2024-09-10 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 74,018 |
| 2024-09-09 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 5,335.01 | 0 |
| 2024-09-06 | 4,850.01 | 5,335.01 | 4,850.01 | 5,335.01 | 5,335.01 | 3,702 |
| 2024-09-05 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-09-04 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-09-03 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-09-02 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-08-30 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-08-29 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 12,567 |
| 2024-08-28 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 4,850.01 | 0 |
| 2024-08-27 | 4,850.00 | 4,850.01 | 4,850.00 | 4,850.01 | 4,850.01 | 400 |
| 2024-08-26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2024-08-23 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 118 |
| 2024-08-22 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2,000 |
| 2024-08-21 | 4,400.06 | 4,850.00 | 4,400.06 | 4,850.00 | 4,850.00 | 31,000 |
| 2024-08-20 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 2,000 |
| 2024-08-19 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 249 |
| 2024-08-16 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 0 |
| 2024-08-15 | 4,400.05 | 4,400.06 | 4,400.05 | 4,400.06 | 4,400.06 | 2,020 |
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.