TELEKOM NETWORK MALAWI LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 17.000 | 17.020 | 17.000 | 17.010 | 17.010 | 425,849 |
| 2025-02-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-02-03 | 19.980 | 19.980 | 17.000 | 17.000 | 17.000 | 109,050 |
| 2025-01-31 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 0 |
| 2025-01-30 | 19.990 | 19.990 | 19.960 | 19.980 | 19.980 | 312,697 |
| 2025-01-29 | 19.980 | 20.020 | 19.980 | 19.990 | 19.990 | 263,032 |
| 2025-01-28 | 19.990 | 19.990 | 19.970 | 19.980 | 19.980 | 17,610 |
| 2025-01-27 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 4,780 |
| 2025-01-24 | 20.020 | 20.020 | 19.990 | 19.990 | 19.990 | 8,660 |
| 2025-01-23 | 20.020 | 20.020 | 20.020 | 20.020 | 20.020 | 0 |
| 2025-01-22 | 20.480 | 20.480 | 20.000 | 20.020 | 20.020 | 28,354 |
| 2025-01-21 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 2,350 |
| 2025-01-20 | 20.490 | 20.490 | 20.480 | 20.480 | 20.480 | 9,693 |
| 2025-01-17 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 33,935 |
| 2025-01-16 | 20.490 | 20.500 | 20.480 | 20.490 | 20.490 | 60,051 |
| 2025-01-14 | 20.500 | 20.500 | 20.490 | 20.490 | 20.490 | 64,464 |
| 2025-01-13 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 50,485 |
| 2025-01-10 | 24.000 | 24.000 | 20.500 | 20.500 | 20.500 | 44,555 |
| 2025-01-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-01-08 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 4,435 |
| 2025-01-07 | 24.980 | 24.980 | 23.990 | 24.000 | 24.000 | 12,380 |
| 2025-01-06 | 24.990 | 24.990 | 24.980 | 24.980 | 24.980 | 402,850 |
| 2025-01-03 | 25.000 | 25.000 | 24.990 | 24.990 | 24.990 | 167,966 |
| 2025-01-02 | 24.990 | 25.000 | 24.990 | 25.000 | 25.000 | 168,728 |
| 2024-12-31 | 25.020 | 25.020 | 24.990 | 24.990 | 24.990 | 12,856 |
| 2024-12-30 | 25.490 | 25.490 | 25.000 | 25.020 | 25.020 | 24,701 |
| 2024-12-27 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 0 |
| 2024-12-24 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 122,946 |
| 2024-12-23 | 25.500 | 25.500 | 25.490 | 25.490 | 25.490 | 15,554 |
| 2024-12-20 | 25.540 | 25.540 | 25.500 | 25.500 | 25.500 | 4,222 |
| 2024-12-19 | 25.560 | 25.560 | 25.540 | 25.540 | 25.540 | 66,605 |
| 2024-12-18 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 0 |
| 2024-12-17 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 1,908 |
| 2024-12-16 | 25.570 | 25.570 | 25.560 | 25.560 | 25.560 | 12,893 |
| 2024-12-13 | 25.580 | 25.580 | 25.570 | 25.570 | 25.570 | 1,718 |
| 2024-12-12 | 25.610 | 25.610 | 25.580 | 25.580 | 25.580 | 50,000 |
| 2024-12-11 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 0 |
| 2024-12-10 | 25.620 | 25.620 | 25.610 | 25.610 | 25.610 | 52,041 |
| 2024-12-09 | 25.670 | 25.670 | 25.620 | 25.620 | 25.620 | 62,411 |
| 2024-12-06 | 25.680 | 25.680 | 25.670 | 25.670 | 25.670 | 3,462 |
| 2024-12-05 | 25.690 | 25.690 | 25.680 | 25.680 | 25.680 | 59,825 |
| 2024-12-04 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 0 |
| 2024-12-03 | 25.970 | 25.970 | 25.690 | 25.690 | 25.690 | 165,526 |
| 2024-12-02 | 25.980 | 25.980 | 25.970 | 25.970 | 25.970 | 5,848 |
| 2024-11-29 | 25.990 | 25.990 | 25.970 | 25.980 | 25.980 | 75,756 |
| 2024-11-28 | 25.990 | 25.990 | 25.980 | 25.990 | 25.990 | 27,392 |
| 2024-11-27 | 26.000 | 26.000 | 25.990 | 25.990 | 25.990 | 74,488 |
| 2024-11-26 | 26.010 | 26.010 | 25.990 | 26.000 | 26.000 | 101,238 |
| 2024-11-25 | 26.010 | 26.010 | 26.000 | 26.010 | 26.010 | 3,010 |
| 2024-11-22 | 26.010 | 26.010 | 26.000 | 26.010 | 26.010 | 132,983 |
| 2024-11-21 | 26.040 | 26.040 | 26.000 | 26.010 | 26.010 | 271,410 |
| 2024-11-20 | 26.040 | 26.040 | 26.010 | 26.040 | 26.040 | 1,655,485 |
| 2024-11-19 | 26.390 | 26.390 | 26.040 | 26.040 | 26.040 | 38,445 |
| 2024-11-18 | 26.460 | 26.460 | 26.380 | 26.390 | 26.390 | 14,300 |
| 2024-11-15 | 26.470 | 26.470 | 26.440 | 26.460 | 26.460 | 152,017 |
| 2024-11-14 | 26.490 | 26.490 | 26.460 | 26.470 | 26.470 | 533,192 |
| 2024-11-13 | 26.500 | 26.500 | 26.490 | 26.490 | 26.490 | 46,575 |
| 2024-11-12 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 201,391 |
| 2024-11-11 | 26.050 | 26.500 | 26.050 | 26.500 | 26.500 | 100,244 |
| 2024-11-08 | 25.000 | 26.500 | 25.000 | 26.050 | 26.050 | 1,149,544 |
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.