TELEKOM NETWORK MALAWI LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	17.490	17.500	17.400	17.490	17.490	186,582
2022-03-15	17.450	17.490	17.450	17.490	17.490	192,775
2022-03-14	17.450	17.500	17.000	17.450	17.450	0
2022-03-11	17.000	17.500	17.000	17.450	17.450	11,647,940
2022-03-10	17.000	17.000	17.000	17.000	17.000	8,790,370
2022-03-09	17.000	17.010	17.000	17.000	17.000	12,200
2022-03-08	17.010	17.010	17.000	17.000	17.000	42,200
2022-03-07	17.000	17.010	17.000	17.010	17.010	50,000
2022-03-04	17.000	17.000	17.000	17.000	17.000	0
2022-03-02	17.990	17.990	17.000	17.000	17.000	18,800
2022-03-01	17.990	17.990	17.990	17.990	17.990	32,897
2022-02-28	17.990	17.990	17.990	17.990	17.990	6,543
2022-02-25	18.000	18.000	17.990	17.990	17.990	6,629,386
2022-02-24	18.000	18.000	18.000	18.000	18.000	2,169
2022-02-23	18.000	18.000	18.000	18.000	18.000	29,878
2022-02-22	18.000	18.000	18.000	18.000	18.000	44,819
2022-02-21	18.000	18.000	18.000	18.000	18.000	57,885
2022-02-18	18.000	18.990	18.000	18.000	18.000	0
2022-02-17	18.000	18.990	18.000	18.000	18.000	0
2022-02-16	18.990	18.990	18.000	18.000	18.000	32,898
2022-02-15	18.990	18.990	18.990	18.990	18.990	5,693
2022-02-14	18.990	19.000	18.990	18.990	18.990	0
2022-02-11	18.990	19.000	18.990	18.990	18.990	0
2022-02-10	18.990	19.000	18.990	18.990	18.990	0
2022-02-09	19.000	19.000	18.990	18.990	18.990	73,605
2022-02-08	19.000	19.960	18.990	19.000	19.000	0
2022-02-07	19.960	19.960	18.990	19.000	19.000	1,063,239
2022-02-04	19.970	19.970	19.960	19.960	19.960	35,000
2022-02-03	19.990	19.990	19.970	19.970	19.970	3,000
2022-02-02	19.990	19.990	19.990	19.990	19.990	12,209
2022-02-01	20.000	20.000	19.990	19.990	19.990	49,350
2022-01-31	20.000	20.000	20.000	20.000	20.000	6,010,389
2022-01-28	20.000	22.080	20.000	20.000	20.000	0
2022-01-27	22.080	22.080	20.000	20.000	20.000	6,580
2022-01-26	22.080	22.790	22.000	22.080	22.080	0
2022-01-25	22.080	22.790	22.000	22.080	22.080	0
2022-01-24	22.080	22.790	22.000	22.080	22.080	0
2022-01-21	22.790	22.790	22.000	22.080	22.080	17,048
2022-01-20	22.860	22.860	22.790	22.790	22.790	67,257
2022-01-19	22.860	22.880	22.860	22.860	22.860	0
2022-01-18	22.860	22.880	22.860	22.860	22.860	0
2022-01-14	22.880	22.880	22.860	22.860	22.860	431,801
2022-01-13	22.890	22.890	22.870	22.880	22.880	100,852
2022-01-12	22.890	22.890	22.890	22.890	22.890	212
2022-01-11	22.900	22.900	22.890	22.890	22.890	2,278
2022-01-10	22.900	22.900	22.900	22.900	22.900	0
2022-01-07	22.920	22.920	22.900	22.900	22.900	21,542
2022-01-06	22.920	22.920	22.920	22.920	22.920	0
2022-01-05	22.920	22.920	22.920	22.920	22.920	0
2022-01-04	22.920	22.920	22.920	22.920	22.920	107,736
2021-12-31	22.920	22.920	22.920	22.920	22.920	0
2021-12-30	22.920	22.920	22.920	22.920	22.920	2,130
2021-12-29	22.920	22.920	22.920	22.920	22.920	43,088
2021-12-24	22.920	22.920	22.920	22.920	22.920	0
2021-12-23	22.920	22.920	22.920	22.920	22.920	32,300
2021-12-22	22.920	22.920	22.920	22.920	22.920	1,052
2021-12-21	22.920	22.920	22.920	22.920	22.920	1,275
2021-12-20	22.920	22.920	22.920	22.920	22.920	30,000
2021-12-17	22.920	22.920	22.920	22.920	22.920	100
2021-12-16	22.920	22.920	22.920	22.920	22.920	1,000

← NewerPage 20 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.