TELEKOM NETWORK MALAWI LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 12.190 | 12.990 | 12.190 | 12.200 | 12.200 | 284,171 |
| 2024-05-17 | 12.190 | 12.190 | 12.190 | 12.190 | 12.190 | 34,400 |
| 2024-05-16 | 12.180 | 12.190 | 12.180 | 12.190 | 12.190 | 10,659 |
| 2024-05-15 | 12.170 | 12.180 | 12.170 | 12.180 | 12.180 | 164,519 |
| 2024-05-13 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 3,000 |
| 2024-05-10 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 0 |
| 2024-05-09 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 30,000 |
| 2024-05-08 | 12.150 | 12.170 | 12.150 | 12.170 | 12.170 | 37,900 |
| 2024-05-07 | 12.140 | 12.160 | 12.140 | 12.150 | 12.150 | 31,200 |
| 2024-05-06 | 12.130 | 12.140 | 12.130 | 12.140 | 12.140 | 5,011 |
| 2024-05-03 | 12.110 | 12.140 | 12.110 | 12.130 | 12.130 | 89,927 |
| 2024-05-02 | 12.100 | 12.120 | 12.100 | 12.110 | 12.110 | 90,000 |
| 2024-04-30 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2024-04-29 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 43,650 |
| 2024-04-26 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2024-04-25 | 12.070 | 12.100 | 12.070 | 12.100 | 12.100 | 19,000 |
| 2024-04-24 | 12.060 | 12.080 | 12.060 | 12.070 | 12.070 | 155,500 |
| 2024-04-23 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 33,200 |
| 2024-04-22 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 54,200 |
| 2024-04-19 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 0 |
| 2024-04-18 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 0 |
| 2024-04-17 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 29,800 |
| 2024-04-16 | 12.050 | 12.060 | 12.050 | 12.060 | 12.060 | 229,155 |
| 2024-04-15 | 12.040 | 12.050 | 12.040 | 12.050 | 12.050 | 31,484 |
| 2024-04-12 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-04-10 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 320 |
| 2024-04-09 | 12.030 | 12.040 | 12.030 | 12.040 | 12.040 | 282,759 |
| 2024-04-08 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 0 |
| 2024-04-05 | 12.020 | 12.030 | 12.020 | 12.030 | 12.030 | 9,000 |
| 2024-04-04 | 12.010 | 12.020 | 12.010 | 12.020 | 12.020 | 259,000 |
| 2024-04-03 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | 0 |
| 2024-04-02 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | 0 |
| 2024-03-28 | 12.000 | 12.010 | 12.000 | 12.010 | 12.010 | 76,075 |
| 2024-03-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-25 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-22 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-20 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 19,912 |
| 2024-03-19 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 289,738 |
| 2024-03-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 53,901 |
| 2024-03-15 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 90,962 |
| 2024-03-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 70,061 |
| 2024-03-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 11,190 |
| 2024-03-12 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 157,471 |
| 2024-03-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 524,645 |
| 2024-03-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 8,825 |
| 2024-03-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 189,872 |
| 2024-03-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 6,150 |
| 2024-02-29 | 13.090 | 13.090 | 12.000 | 12.000 | 12.000 | 386,583 |
| 2024-02-28 | 13.990 | 13.990 | 12.000 | 13.090 | 13.090 | 220,000 |
| 2024-02-27 | 14.000 | 14.000 | 13.990 | 13.990 | 13.990 | 16,391 |
| 2024-02-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 30,000 |
| 2024-02-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,000 |
| 2024-02-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 59,295 |
| 2024-02-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 8,299 |
| 2024-02-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 300,000 |
| 2024-02-19 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 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.