Blantyre Hotels plc (MAL:BHL)
Malawi · Delayed Price · Currency is MWK 15.02
0.00 (0.00%)
At close: Sep 19, 2025
Blantyre Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 7,042 |
| Sep 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 192,958 |
| Sep 15, 2025 | 15.02 | 15.02 | 15.01 | 15.02 | 15.02 | 0.07% | 1,267,453 |
| Sep 8, 2025 | 15.01 | 15.02 | 15.01 | 15.01 | 15.01 | 0.07% | 65,000 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% | 189,483 |
| Sep 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 377,617 |
| Aug 27, 2025 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | -0.40% | 2,000,000 |
| Aug 26, 2025 | 15.06 | 15.50 | 15.00 | 15.06 | 15.06 | 3.15% | 230,793 |
| Jul 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% | 28,717 |
| Jul 25, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% | 20,300 |
| Jul 21, 2025 | 14.57 | 14.58 | 14.57 | 14.57 | 14.57 | - | 54,327 |
| Jul 18, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% | 107,556 |
| Jul 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% | 60,000 |
| Jul 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 560,892 |
| Jun 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 1,000 |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 591,683 |
| Jun 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 5,946 |
| Jun 20, 2025 | 14.50 | 14.51 | 14.50 | 14.50 | 14.50 | - | 1,078,251 |
| Jun 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% | 31,589 |
| Jun 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 3,364 |
| Jun 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 713 |
| Jun 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 3,019 |
| Jun 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 33,998 |
| Jun 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% | 33,464 |
| Jun 6, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% | 11,670 |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 5,000 |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% | 58,900 |
| Jun 3, 2025 | 14.56 | 14.56 | 14.55 | 14.56 | 14.56 | - | 346,124 |
| May 30, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% | 8,000 |
| May 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 5,308,354 |
| May 27, 2025 | 14.55 | 14.55 | 14.54 | 14.55 | 14.55 | 0.07% | 37,780 |
| May 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.07% | 3,352 |
| May 21, 2025 | 14.55 | 14.55 | 14.54 | 14.55 | 14.55 | - | 1,217,514 |
| May 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 51,176 |
| May 7, 2025 | 14.55 | 14.57 | 14.55 | 14.55 | 14.55 | -0.14% | 1,448,824 |
| Apr 30, 2025 | 14.57 | 14.57 | 14.55 | 14.57 | 14.57 | - | 601,235 |
| Apr 29, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% | 16,000 |
| Apr 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 2,000 |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 193,668 |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 19,000 |
| Apr 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 42,875 |
| Apr 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 2,548 |
| Apr 7, 2025 | 14.55 | 14.56 | 14.55 | 14.55 | 14.55 | - | 39,577 |
| Mar 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 8,739 |
| Mar 27, 2025 | 14.55 | 14.55 | 14.54 | 14.55 | 14.55 | 0.07% | 159,733 |