Skip to main content
logo
FDH Bank Plc (MAL:FDHB)
Malawi flag Malawi · Delayed Price · Currency is MWK
659.87
-0.12 (-0.02%)
At close: Sep 1, 2025

FDH Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025659.99675.45659.90659.99659.99-2.49%146,224
Aug 28, 2025676.83678.99675.45676.83676.83-0.41%205,261
Aug 27, 2025679.60679.85679.00679.60679.60-0.04%114,438
Aug 26, 2025678.84679.87679.00679.86678.84-0.01%64,513
Aug 25, 2025678.90679.99679.87679.92678.90-0.03%182,298
Aug 22, 2025679.12686.94679.99680.14679.12-1.03%378,520
Aug 21, 2025686.18687.99686.90687.21686.18-0.30%312,715
Aug 20, 2025688.24689.92688.98689.27688.24-0.09%273,194
Aug 19, 2025688.89689.94689.88689.92688.89-792,868
Aug 18, 2025688.89689.96689.89689.92688.89-0.01%69,843
Aug 15, 2025688.94689.99689.95689.97688.94-603,168
Aug 14, 2025688.96690.00689.98689.99688.96-199,586
Aug 13, 2025688.95689.99689.97689.98688.95-897,591
Aug 12, 2025688.96689.99689.98689.99688.96-614,924
Aug 11, 2025688.96689.99689.97689.99688.960.10%145,846
Aug 8, 2025688.25689.99600.03689.28688.2514.87%48,560
Aug 7, 2025599.13600.03600.01600.03599.13-7,864
Aug 6, 2025599.11600.01600.01600.01599.11-3,428
Aug 5, 2025599.09600.01599.97599.99599.092.27%230,547
Aug 4, 2025585.79600.00570.05586.67585.7910.47%28,845
Aug 1, 2025530.25570.01527.44531.05530.250.69%416,141
Jul 31, 2025526.63527.43527.41527.42526.63-134,567
Jul 30, 2025526.62527.42527.39527.41526.62-158,918
Jul 29, 2025526.62527.42527.38527.41526.62-340,972
Jul 28, 2025526.60527.42527.38527.39526.60-49,401
Jul 25, 2025526.61527.42527.38527.40526.61-325,004
Jul 24, 2025526.62527.44527.40527.41526.62-296,749
Jul 23, 2025526.61527.43527.40527.40526.61-69,255
Jul 22, 2025526.61527.40527.39527.40526.61-195,046
Jul 21, 2025526.60527.40527.36527.39526.60-409,614
Jul 18, 2025526.61527.40527.39527.40526.61-362,900
Jul 17, 2025526.59527.40527.28527.38526.59-556,216
Jul 16, 2025526.59527.40527.28527.38526.590.15%556,216
Jul 15, 2025525.80527.41500.01526.59525.806.11%414,609
Jul 14, 2025495.52527.40470.21496.26495.528.21%191,050
Jul 11, 2025457.92470.20408.87458.61457.9212.17%406,329
Jul 10, 2025408.26408.87408.87408.87408.2615.00%7,000
Jul 9, 2025355.01402.82350.28355.54355.011.50%785,909
Jul 8, 2025349.75350.28350.28350.28349.750.03%11,500
Jul 4, 2025349.67350.23350.18350.19349.670.01%142,653
Jul 3, 2025349.62350.17350.13350.14349.620.01%342,234
Jul 2, 2025349.60350.12350.12350.12349.60-80,000
Jul 1, 2025349.59350.11350.11350.11349.59-656,671
Jun 30, 2025349.59350.11350.10350.11349.59-187,552
Jun 27, 2025349.58350.11350.08350.10349.580.01%788,277
Jun 26, 2025349.56350.09350.07350.08349.560.02%1,967,624
Jun 25, 2025349.49350.07350.00350.01349.4911.47%400,132
Jun 24, 2025313.53314.01313.99314.00313.53-956,581
Jun 23, 2025313.53314.00313.99314.00313.53-493,160
Jun 20, 2025313.53314.00314.00314.00313.53-100,703