TELEKOM NETWORK MALAWI LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 14.840 | 14.840 | 14.000 | 14.000 | 14.000 | 1,000,647 |
| 2024-02-15 | 15.000 | 15.000 | 14.000 | 14.840 | 14.840 | 60,622 |
| 2024-02-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-02-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-02-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-02-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,884,750 |
| 2024-02-08 | 15.940 | 15.940 | 15.000 | 15.000 | 15.000 | 22,430 |
| 2024-02-07 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 0 |
| 2024-02-06 | 15.990 | 15.990 | 15.000 | 15.940 | 15.940 | 23,745 |
| 2024-02-05 | 16.000 | 16.000 | 15.980 | 15.990 | 15.990 | 265,435 |
| 2024-02-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-02-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,440 |
| 2024-01-31 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 11,909 |
| 2024-01-30 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,000 |
| 2024-01-29 | 16.800 | 16.800 | 16.000 | 16.000 | 16.000 | 13,841 |
| 2024-01-26 | 16.000 | 16.800 | 16.000 | 16.800 | 16.800 | 3,418 |
| 2024-01-25 | 16.890 | 16.890 | 16.000 | 16.000 | 16.000 | 26,793 |
| 2024-01-24 | 16.900 | 16.900 | 16.890 | 16.890 | 16.890 | 20,000 |
| 2024-01-23 | 17.840 | 17.840 | 16.900 | 16.900 | 16.900 | 1,085 |
| 2024-01-22 | 17.930 | 17.930 | 17.840 | 17.840 | 17.840 | 12,177 |
| 2024-01-19 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2024-01-18 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2024-01-17 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2024-01-16 | 17.980 | 17.980 | 17.930 | 17.930 | 17.930 | 542 |
| 2024-01-12 | 17.990 | 17.990 | 17.980 | 17.980 | 17.980 | 29,876 |
| 2024-01-11 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 0 |
| 2024-01-10 | 18.000 | 18.000 | 17.990 | 17.990 | 17.990 | 2,438 |
| 2024-01-09 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-01-08 | 18.650 | 18.650 | 17.990 | 18.000 | 18.000 | 15,494 |
| 2024-01-05 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-01-04 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-01-03 | 18.700 | 18.700 | 18.590 | 18.650 | 18.650 | 32,811 |
| 2024-01-02 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 160 |
| 2023-12-29 | 20.750 | 20.750 | 18.700 | 18.700 | 18.700 | 5,200 |
| 2023-12-28 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 17,909 |
| 2023-12-27 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 469 |
| 2023-12-22 | 20.890 | 20.890 | 20.750 | 20.750 | 20.750 | 2,280 |
| 2023-12-21 | 21.990 | 21.990 | 20.870 | 20.890 | 20.890 | 45,820 |
| 2023-12-20 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-12-19 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-12-18 | 22.000 | 22.000 | 21.990 | 21.990 | 21.990 | 4,570 |
| 2023-12-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-12-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-12-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,330 |
| 2023-12-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10,264 |
| 2023-12-11 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 79 |
| 2023-12-08 | 23.780 | 23.780 | 23.000 | 23.000 | 23.000 | 2,122 |
| 2023-12-07 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 4,950 |
| 2023-12-06 | 26.900 | 26.900 | 23.770 | 23.780 | 23.780 | 41,693 |
| 2023-12-05 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 1,814 |
| 2023-12-04 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2023-12-01 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2023-11-30 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 485 |
| 2023-11-29 | 26.950 | 26.950 | 26.900 | 26.900 | 26.900 | 507,304 |
| 2023-11-28 | 27.000 | 27.000 | 26.950 | 26.950 | 26.950 | 25,965 |
| 2023-11-27 | 27.970 | 27.970 | 27.000 | 27.000 | 27.000 | 65 |
| 2023-11-24 | 27.990 | 27.990 | 27.950 | 27.970 | 27.970 | 79,287 |
| 2023-11-23 | 28.180 | 28.180 | 27.990 | 27.990 | 27.990 | 17,022 |
| 2023-11-22 | 28.370 | 28.370 | 28.150 | 28.180 | 28.180 | 174,370 |
| 2023-11-21 | 28.370 | 28.370 | 28.370 | 28.370 | 28.370 | 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.