STANDARD BANK (MALAWI) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 3,891.17 | 3,891.17 | 3,889.88 | 3,889.89 | 3,889.89 | 227 |
| 2026-10-13 | 3,899.92 | 3,899.92 | 3,889.91 | 3,891.17 | 3,891.17 | 159 |
| 2026-10-12 | 3,899.92 | 3,899.92 | 3,899.92 | 3,899.92 | 3,899.92 | 0 |
| 2026-10-09 | 3,899.93 | 3,899.93 | 3,899.92 | 3,899.92 | 3,899.92 | 150 |
| 2026-10-08 | 3,899.93 | 3,899.93 | 3,899.93 | 3,899.93 | 3,899.93 | 0 |
| 2026-10-07 | 3,899.95 | 3,899.95 | 3,899.93 | 3,899.93 | 3,899.93 | 483 |
| 2026-10-06 | 3,899.97 | 3,899.97 | 3,899.93 | 3,899.95 | 3,899.95 | 543 |
| 2026-10-05 | 3,899.98 | 3,899.98 | 3,899.97 | 3,899.97 | 3,899.97 | 151 |
| 2026-10-02 | 3,899.99 | 3,899.99 | 3,899.98 | 3,899.98 | 3,899.98 | 69 |
| 2026-10-01 | 3,932.56 | 3,932.56 | 3,899.99 | 3,899.99 | 3,899.99 | 150 |
| 2026-09-30 | 3,938.42 | 3,938.42 | 3,900.00 | 3,932.56 | 3,932.56 | 230 |
| 2026-09-29 | 3,938.45 | 3,938.45 | 3,938.42 | 3,938.42 | 3,938.42 | 87 |
| 2026-09-28 | 3,938.48 | 3,938.48 | 3,938.43 | 3,938.45 | 3,938.45 | 1,394 |
| 2026-09-25 | 3,938.49 | 3,938.49 | 3,938.46 | 3,938.48 | 3,938.48 | 1,572 |
| 2026-09-24 | 3,938.52 | 3,938.52 | 3,938.49 | 3,938.49 | 3,938.49 | 105 |
| 2026-09-23 | 3,938.55 | 3,938.55 | 3,938.50 | 3,938.52 | 3,938.52 | 6,473 |
| 2026-09-22 | 3,938.57 | 3,938.57 | 3,938.55 | 3,938.55 | 3,938.55 | 2,008 |
| 2026-09-21 | 3,938.58 | 3,938.58 | 3,938.57 | 3,938.57 | 3,938.57 | 63 |
| 2026-09-18 | 3,938.60 | 3,938.60 | 3,938.58 | 3,938.58 | 3,938.58 | 2,136 |
| 2026-09-17 | 3,938.60 | 3,938.60 | 3,938.60 | 3,938.60 | 3,938.60 | 12 |
| 2026-09-16 | 3,938.65 | 3,938.65 | 3,938.60 | 3,938.60 | 3,938.60 | 786 |
| 2026-09-15 | 3,938.66 | 3,938.66 | 3,938.62 | 3,938.65 | 3,938.65 | 5,139 |
| 2026-09-14 | 3,938.69 | 3,938.69 | 3,938.66 | 3,938.66 | 3,938.66 | 460 |
| 2026-09-11 | 3,938.69 | 3,938.69 | 3,938.68 | 3,938.69 | 3,938.69 | 86 |
| 2026-09-10 | 3,938.72 | 3,938.72 | 3,938.68 | 3,938.69 | 3,938.69 | 577 |
| 2026-09-09 | 3,938.74 | 3,938.74 | 3,938.71 | 3,938.72 | 3,938.72 | 6,568 |
| 2026-09-08 | 3,938.75 | 3,938.75 | 3,938.73 | 3,938.74 | 3,938.74 | 525 |
| 2026-09-07 | 3,938.76 | 3,938.76 | 3,938.75 | 3,938.75 | 3,938.75 | 37 |
| 2026-09-04 | 3,938.78 | 3,938.78 | 3,938.76 | 3,938.76 | 3,938.76 | 604 |
| 2026-09-03 | 3,938.78 | 3,938.78 | 3,938.78 | 3,938.78 | 3,938.78 | 0 |
| 2026-09-02 | 3,938.79 | 3,938.79 | 3,938.77 | 3,938.78 | 3,938.78 | 136 |
| 2026-09-01 | 3,938.79 | 3,938.79 | 3,938.79 | 3,938.79 | 3,938.79 | 213 |
| 2026-08-31 | 3,938.80 | 3,938.80 | 3,938.79 | 3,938.79 | 3,938.79 | 437 |
| 2026-08-28 | 3,989.82 | 3,989.82 | 3,938.81 | 3,939.32 | 3,939.32 | 303 |
| 2026-08-27 | 3,892.70 | 3,989.82 | 3,892.70 | 3,989.82 | 3,989.82 | 253 |
| 2026-08-26 | 3,989.86 | 3,989.86 | 3,889.83 | 3,892.70 | 3,892.70 | 10,241 |
| 2026-08-25 | 3,989.89 | 3,989.89 | 3,989.85 | 3,989.86 | 3,989.86 | 1,326 |
| 2026-08-24 | 3,989.89 | 3,989.89 | 3,989.89 | 3,989.89 | 3,989.89 | 0 |
| 2026-08-21 | 3,989.92 | 3,989.92 | 3,989.87 | 3,989.89 | 3,989.89 | 3,651 |
| 2026-08-20 | 3,989.94 | 3,989.94 | 3,989.92 | 3,989.92 | 3,989.92 | 21 |
| 2026-08-19 | 3,989.96 | 3,989.96 | 3,989.94 | 3,989.94 | 3,989.94 | 37 |
| 2026-08-18 | 3,989.97 | 3,989.97 | 3,989.96 | 3,989.96 | 3,989.96 | 2,537 |
| 2026-08-17 | 3,989.98 | 3,989.98 | 3,989.97 | 3,989.97 | 3,989.97 | 270,452 |
| 2026-08-14 | 3,989.99 | 3,989.99 | 3,989.98 | 3,989.98 | 3,989.98 | 2,400 |
| 2026-08-13 | 3,995.67 | 3,995.67 | 3,989.98 | 3,989.99 | 3,989.99 | 1,411 |
| 2026-08-12 | 3,995.69 | 3,995.69 | 3,995.67 | 3,995.67 | 3,995.67 | 537 |
| 2026-08-11 | 3,995.71 | 3,995.71 | 3,995.68 | 3,995.69 | 3,995.69 | 1,162 |
| 2026-08-10 | 3,995.73 | 3,995.73 | 3,995.70 | 3,995.71 | 3,995.71 | 232 |
| 2026-08-07 | 3,995.75 | 3,995.75 | 3,995.72 | 3,995.73 | 3,995.73 | 1,271 |
| 2026-08-06 | 3,995.78 | 3,995.78 | 3,995.74 | 3,995.75 | 3,995.75 | 889 |
| 2026-08-05 | 3,995.83 | 3,995.83 | 3,995.78 | 3,995.78 | 3,995.78 | 5,302 |
| 2026-08-04 | 3,995.85 | 3,995.85 | 3,995.82 | 3,995.83 | 3,995.83 | 221 |
| 2026-08-03 | 3,995.87 | 3,995.87 | 3,995.84 | 3,995.85 | 3,995.85 | 98 |
| 2026-07-31 | 3,995.89 | 3,995.89 | 3,995.86 | 3,995.87 | 3,995.87 | 8,081 |
| 2026-07-30 | 3,995.91 | 3,995.91 | 3,995.89 | 3,995.89 | 3,995.89 | 3,965 |
| 2026-07-29 | 3,995.93 | 3,995.93 | 3,995.91 | 3,995.91 | 3,995.91 | 777 |
| 2026-07-28 | 3,995.95 | 3,995.95 | 3,995.92 | 3,995.93 | 3,995.93 | 1,112 |
| 2026-07-27 | 3,995.96 | 3,995.96 | 3,995.95 | 3,995.95 | 3,995.95 | 108 |
| 2026-07-24 | 3,995.97 | 3,995.97 | 3,995.96 | 3,995.96 | 3,995.96 | 370 |
| 2026-07-23 | 3,995.97 | 3,995.97 | 3,995.97 | 3,995.97 | 3,995.97 | 0 |
Page 1 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.