TELEKOM NETWORK MALAWI LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 0 |
| 2024-08-13 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 45,000 |
| 2024-08-12 | 16.300 | 16.320 | 16.300 | 16.320 | 16.320 | 21,000 |
| 2024-08-09 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 12,200 |
| 2024-08-08 | 16.290 | 16.300 | 16.290 | 16.300 | 16.300 | 40,078 |
| 2024-08-07 | 16.270 | 16.300 | 16.270 | 16.290 | 16.290 | 65,041 |
| 2024-08-06 | 16.290 | 16.290 | 16.260 | 16.270 | 16.270 | 19,574 |
| 2024-08-05 | 16.300 | 16.300 | 16.290 | 16.290 | 16.290 | 79,318 |
| 2024-08-02 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 18,210 |
| 2024-08-01 | 16.310 | 16.310 | 16.300 | 16.300 | 16.300 | 2,372 |
| 2024-07-31 | 16.460 | 16.460 | 16.300 | 16.310 | 16.310 | 315,640 |
| 2024-07-30 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2024-07-29 | 16.470 | 16.470 | 16.460 | 16.460 | 16.460 | 18,000 |
| 2024-07-26 | 16.460 | 16.470 | 16.460 | 16.470 | 16.470 | 2,469 |
| 2024-07-25 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2024-07-24 | 16.470 | 16.470 | 16.460 | 16.460 | 16.460 | 100,000 |
| 2024-07-23 | 16.490 | 16.490 | 16.470 | 16.470 | 16.470 | 8,936 |
| 2024-07-22 | 16.490 | 16.490 | 16.480 | 16.490 | 16.490 | 27,429 |
| 2024-07-19 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 109,350 |
| 2024-07-18 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 352 |
| 2024-07-17 | 16.500 | 16.500 | 16.490 | 16.490 | 16.490 | 104,328 |
| 2024-07-16 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,773 |
| 2024-07-15 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 11,925 |
| 2024-07-12 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 48,895 |
| 2024-07-11 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,347,747 |
| 2024-07-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 89,933 |
| 2024-07-09 | 16.050 | 16.500 | 16.050 | 16.500 | 16.500 | 4,330 |
| 2024-07-05 | 16.050 | 16.050 | 16.040 | 16.050 | 16.050 | 185,039 |
| 2024-07-04 | 16.060 | 16.060 | 16.050 | 16.050 | 16.050 | 1,022,953 |
| 2024-07-03 | 16.070 | 16.070 | 16.050 | 16.060 | 16.060 | 988,299 |
| 2024-07-02 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 137,527 |
| 2024-07-01 | 16.060 | 16.070 | 16.060 | 16.070 | 16.070 | 431,801 |
| 2024-06-28 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 0 |
| 2024-06-27 | 16.020 | 16.060 | 16.020 | 16.060 | 16.060 | 100,000 |
| 2024-06-26 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 0 |
| 2024-06-25 | 16.000 | 16.020 | 16.000 | 16.020 | 16.020 | 131,000 |
| 2024-06-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-06-21 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-06-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,100,000 |
| 2024-06-19 | 15.780 | 16.000 | 15.780 | 16.000 | 16.000 | 1,514,741 |
| 2024-06-18 | 15.510 | 15.780 | 15.510 | 15.780 | 15.780 | 92,087 |
| 2024-06-14 | 15.510 | 15.520 | 15.510 | 15.510 | 15.510 | 8,288 |
| 2024-06-13 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 5,000 |
| 2024-06-12 | 15.500 | 15.510 | 15.500 | 15.510 | 15.510 | 120,813 |
| 2024-06-11 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-06-10 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 5,075 |
| 2024-06-07 | 15.020 | 15.500 | 15.020 | 15.500 | 15.500 | 289,760 |
| 2024-06-06 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 705 |
| 2024-06-05 | 15.010 | 15.020 | 15.010 | 15.020 | 15.020 | 61,686 |
| 2024-06-04 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 0 |
| 2024-06-03 | 15.000 | 15.010 | 15.000 | 15.010 | 15.010 | 200,000 |
| 2024-05-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-05-30 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 20,000 |
| 2024-05-29 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 233,026 |
| 2024-05-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-05-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-05-24 | 14.990 | 15.000 | 14.990 | 15.000 | 15.000 | 68,000 |
| 2024-05-23 | 13.990 | 14.990 | 13.990 | 14.990 | 14.990 | 20,000 |
| 2024-05-22 | 12.200 | 13.990 | 12.200 | 13.990 | 13.990 | 100,000 |
| 2024-05-21 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
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.