TELEKOM NETWORK MALAWI LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	28.460	28.460	28.460	28.460	28.460	10,000
2023-05-31	28.450	30.000	28.450	28.460	28.460	1,002,669
2023-05-30	27.940	30.000	27.940	28.450	28.450	558,042
2023-05-29	28.000	28.000	27.200	27.940	27.940	236,997
2023-05-26	27.990	28.000	27.990	28.000	28.000	1,820,655
2023-05-25	27.200	28.000	27.200	27.990	27.990	1,017,213
2023-05-24	27.200	27.200	27.200	27.200	27.200	920,029
2023-05-23	27.200	27.200	27.200	27.200	27.200	1,102,385
2023-05-22	27.190	27.200	27.190	27.200	27.200	2,251,227
2023-05-19	27.150	27.190	27.150	27.190	27.190	8,411,196
2023-05-18	27.140	27.150	27.140	27.150	27.150	1,984,071
2023-05-17	27.140	27.150	27.130	27.140	27.140	2,707,557
2023-05-16	27.100	27.140	27.100	27.140	27.140	534,012
2023-05-12	23.600	27.140	23.600	27.100	27.100	11,371,726
2023-05-11	23.600	23.600	23.600	23.600	23.600	0
2023-05-10	20.520	23.600	20.520	23.600	23.600	51,900
2023-05-09	20.520	20.520	20.520	20.520	20.520	0
2023-05-08	20.520	20.520	20.520	20.520	20.520	0
2023-05-05	17.960	20.650	17.960	20.520	20.520	508,400
2023-05-04	17.960	17.960	17.960	17.960	17.960	0
2023-05-03	17.960	17.960	17.960	17.960	17.960	0
2023-05-02	17.940	17.960	17.940	17.960	17.960	286,414
2023-04-28	17.920	17.940	17.920	17.940	17.940	10,000
2023-04-27	17.920	17.920	17.920	17.920	17.920	0
2023-04-26	17.920	17.920	17.920	17.920	17.920	0
2023-04-25	17.900	17.920	17.900	17.920	17.920	20,000
2023-04-21	17.890	17.900	17.890	17.900	17.900	42,094
2023-04-20	16.260	17.890	16.260	17.890	17.890	22,200
2023-04-19	16.210	16.260	16.210	16.260	16.260	526,394
2023-04-18	16.210	16.210	16.210	16.210	16.210	0
2023-04-17	16.210	16.210	16.210	16.210	16.210	0
2023-04-14	16.210	16.210	16.210	16.210	16.210	0
2023-04-13	16.110	16.210	16.110	16.210	16.210	6,995
2023-04-12	16.100	16.110	16.100	16.110	16.110	435,000
2023-04-11	16.100	16.100	16.100	16.100	16.100	0
2023-04-06	16.100	16.100	16.100	16.100	16.100	0
2023-04-05	16.000	16.100	16.000	16.100	16.100	12,200
2023-04-04	16.000	16.000	16.000	16.000	16.000	0
2023-04-03	15.500	16.000	15.500	16.000	16.000	13,000
2023-03-31	15.500	15.500	15.500	15.500	15.500	0
2023-03-30	15.500	15.500	15.500	15.500	15.500	0
2023-03-29	14.220	15.510	14.220	15.500	15.500	60,352
2023-03-28	14.210	14.220	14.210	14.220	14.220	26,400
2023-03-27	14.200	14.210	14.200	14.210	14.210	329,490
2023-03-24	14.170	14.200	14.170	14.200	14.200	9,000
2023-03-23	14.150	14.170	14.150	14.170	14.170	6,600
2023-03-22	14.150	14.150	14.150	14.150	14.150	0
2023-03-21	14.130	14.150	14.130	14.150	14.150	52,000
2023-03-20	14.070	14.150	14.070	14.130	14.130	57,631
2023-03-17	14.050	14.070	14.050	14.070	14.070	17,000
2023-03-16	14.050	14.050	14.050	14.050	14.050	178,900
2023-03-15	14.050	14.050	14.050	14.050	14.050	0
2023-03-14	14.050	14.050	14.050	14.050	14.050	0
2023-03-13	14.030	14.050	14.030	14.050	14.050	21,956
2023-03-10	14.030	14.030	14.030	14.030	14.030	0
2023-03-09	14.060	14.060	14.030	14.030	14.030	105,660
2023-03-08	14.060	14.060	14.060	14.060	14.060	0
2023-03-07	14.020	16.100	14.020	14.060	14.060	237,296
2023-03-06	14.020	14.020	14.020	14.020	14.020	0
2023-03-02	14.030	14.030	14.020	14.020	14.020	7,000

← NewerPage 15 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.