TELEKOM NETWORK MALAWI LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 51,581 |
| 2025-05-06 | 23.010 | 23.010 | 22.990 | 23.000 | 23.000 | 84,241 |
| 2025-05-05 | 22.990 | 23.020 | 22.990 | 23.010 | 23.010 | 914,951 |
| 2025-05-02 | 23.020 | 23.020 | 22.990 | 22.990 | 22.990 | 65,614 |
| 2025-04-30 | 23.000 | 23.020 | 23.000 | 23.020 | 23.020 | 255,634 |
| 2025-04-29 | 23.020 | 23.020 | 23.000 | 23.000 | 23.000 | 52,000 |
| 2025-04-28 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 0 |
| 2025-04-25 | 24.000 | 24.000 | 23.020 | 23.020 | 23.020 | 1,292,740 |
| 2025-04-24 | 24.920 | 24.920 | 24.000 | 24.000 | 24.000 | 10,200 |
| 2025-04-23 | 24.290 | 24.920 | 24.290 | 24.920 | 24.920 | 2,750 |
| 2025-04-22 | 23.660 | 24.920 | 23.660 | 24.290 | 24.290 | 20,000 |
| 2025-04-17 | 24.920 | 24.920 | 23.010 | 23.660 | 23.660 | 121,913 |
| 2025-04-16 | 23.050 | 24.920 | 23.050 | 24.920 | 24.920 | 6,451 |
| 2025-04-15 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 81,360 |
| 2025-04-14 | 24.920 | 24.920 | 23.000 | 23.050 | 23.050 | 62,408 |
| 2025-04-11 | 24.940 | 24.940 | 24.920 | 24.920 | 24.920 | 65,354 |
| 2025-04-10 | 24.960 | 24.960 | 24.930 | 24.940 | 24.940 | 16,318 |
| 2025-04-09 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 1,170 |
| 2025-04-08 | 23.000 | 24.960 | 23.000 | 24.960 | 24.960 | 2,121 |
| 2025-04-07 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 49,800 |
| 2025-04-04 | 24.920 | 24.920 | 23.000 | 23.400 | 23.400 | 80,758 |
| 2025-04-03 | 24.920 | 24.920 | 24.920 | 24.920 | 24.920 | 832,090 |
| 2025-04-02 | 24.920 | 24.920 | 24.920 | 24.920 | 24.920 | 8,675 |
| 2025-04-01 | 24.930 | 24.930 | 24.920 | 24.920 | 24.920 | 3,670 |
| 2025-03-28 | 24.930 | 24.930 | 24.920 | 24.930 | 24.930 | 193,368 |
| 2025-03-27 | 24.960 | 24.960 | 24.920 | 24.930 | 24.930 | 85,841 |
| 2025-03-26 | 24.980 | 24.980 | 24.950 | 24.960 | 24.960 | 133,247 |
| 2025-03-25 | 25.000 | 25.000 | 24.980 | 24.980 | 24.980 | 185,560 |
| 2025-03-24 | 25.000 | 25.000 | 24.990 | 25.000 | 25.000 | 90,000 |
| 2025-03-21 | 26.180 | 26.180 | 25.000 | 25.000 | 25.000 | 5,194 |
| 2025-03-20 | 26.180 | 26.180 | 26.180 | 26.180 | 26.180 | 0 |
| 2025-03-19 | 26.290 | 26.290 | 26.180 | 26.180 | 26.180 | 3,854,665 |
| 2025-03-18 | 26.290 | 26.290 | 26.280 | 26.290 | 26.290 | 12,475 |
| 2025-03-17 | 26.270 | 26.290 | 26.270 | 26.290 | 26.290 | 4,800 |
| 2025-03-14 | 26.250 | 26.300 | 26.250 | 26.270 | 26.270 | 480,639 |
| 2025-03-13 | 26.300 | 26.300 | 26.250 | 26.250 | 26.250 | 81,206 |
| 2025-03-12 | 26.300 | 26.300 | 26.290 | 26.300 | 26.300 | 46,050 |
| 2025-03-11 | 26.300 | 26.300 | 26.280 | 26.300 | 26.300 | 140,823 |
| 2025-03-10 | 26.300 | 26.300 | 26.290 | 26.300 | 26.300 | 384,282 |
| 2025-03-07 | 27.910 | 27.910 | 26.300 | 26.300 | 26.300 | 46,514 |
| 2025-03-06 | 29.300 | 29.300 | 26.300 | 27.910 | 27.910 | 30,124 |
| 2025-03-05 | 29.340 | 29.340 | 29.300 | 29.300 | 29.300 | 32,608 |
| 2025-03-04 | 29.440 | 29.440 | 29.340 | 29.340 | 29.340 | 43,570 |
| 2025-02-28 | 29.770 | 29.770 | 29.390 | 29.440 | 29.440 | 114,581 |
| 2025-02-27 | 29.980 | 29.980 | 29.500 | 29.770 | 29.770 | 160,069 |
| 2025-02-26 | 26.080 | 29.980 | 26.080 | 29.980 | 29.980 | 25,195 |
| 2025-02-25 | 26.070 | 26.080 | 26.070 | 26.080 | 26.080 | 105,360 |
| 2025-02-24 | 26.070 | 26.070 | 26.070 | 26.070 | 26.070 | 100,000 |
| 2025-02-21 | 22.670 | 26.070 | 22.670 | 26.070 | 26.070 | 449,303 |
| 2025-02-20 | 22.560 | 25.940 | 22.560 | 22.670 | 22.670 | 74,928 |
| 2025-02-19 | 22.560 | 22.570 | 22.560 | 22.560 | 22.560 | 269,150 |
| 2025-02-18 | 19.620 | 22.560 | 19.620 | 22.560 | 22.560 | 19,260 |
| 2025-02-17 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2025-02-14 | 19.610 | 19.620 | 19.610 | 19.620 | 19.620 | 5,425 |
| 2025-02-13 | 19.540 | 19.610 | 19.540 | 19.610 | 19.610 | 10,000 |
| 2025-02-12 | 17.040 | 19.600 | 17.040 | 19.540 | 19.540 | 213,264 |
| 2025-02-11 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 0 |
| 2025-02-10 | 17.020 | 17.040 | 17.020 | 17.040 | 17.040 | 32,434 |
| 2025-02-07 | 17.010 | 17.020 | 17.010 | 17.020 | 17.020 | 104,444 |
| 2025-02-06 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 1,377,340 |
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.