FDH Bank Plc (MAL:FDHB)
Malawi · Delayed Price · Currency is MWK 531.05
+3.63 (0.69%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 531.05 | 570.01 | 527.44 | 531.05 | 531.05 | 0.69% | 416,141 |
| Jul 31, 2025 | 527.42 | 527.43 | 527.41 | 527.42 | 527.42 | - | 134,567 |
| Jul 30, 2025 | 527.41 | 527.42 | 527.39 | 527.41 | 527.41 | - | 158,918 |
| Jul 29, 2025 | 527.41 | 527.42 | 527.38 | 527.41 | 527.41 | - | 340,972 |
| Jul 28, 2025 | 527.39 | 527.42 | 527.38 | 527.39 | 527.39 | - | 49,401 |
| Jul 25, 2025 | 527.40 | 527.42 | 527.38 | 527.40 | 527.40 | - | 325,004 |
| Jul 24, 2025 | 527.41 | 527.44 | 527.40 | 527.41 | 527.41 | - | 296,749 |
| Jul 23, 2025 | 527.40 | 527.43 | 527.40 | 527.40 | 527.40 | - | 69,255 |
| Jul 22, 2025 | 527.40 | 527.40 | 527.39 | 527.40 | 527.40 | - | 195,046 |
| Jul 21, 2025 | 527.39 | 527.40 | 527.36 | 527.39 | 527.39 | - | 409,614 |
| Jul 18, 2025 | 527.40 | 527.40 | 527.39 | 527.40 | 527.40 | - | 362,900 |
| Jul 17, 2025 | 527.38 | 527.40 | 527.28 | 527.38 | 527.38 | - | 556,216 |
| Jul 16, 2025 | 527.38 | 527.40 | 527.28 | 527.38 | 527.38 | 0.15% | 556,216 |
| Jul 15, 2025 | 526.59 | 527.41 | 500.01 | 526.59 | 526.59 | 6.11% | 414,609 |
| Jul 14, 2025 | 496.26 | 527.40 | 470.21 | 496.26 | 496.26 | 8.21% | 191,050 |
| Jul 11, 2025 | 458.61 | 470.20 | 408.87 | 458.61 | 458.61 | 12.17% | 406,329 |
| Jul 10, 2025 | 408.87 | 408.87 | 408.87 | 408.87 | 408.87 | 15.00% | 7,000 |
| Jul 9, 2025 | 355.54 | 402.82 | 350.28 | 355.54 | 355.54 | 1.50% | 785,909 |
| Jul 8, 2025 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | 0.03% | 11,500 |
| Jul 4, 2025 | 350.19 | 350.23 | 350.18 | 350.19 | 350.19 | 0.01% | 142,653 |
| Jul 3, 2025 | 350.14 | 350.17 | 350.13 | 350.14 | 350.14 | 0.01% | 342,234 |
| Jul 2, 2025 | 350.12 | 350.12 | 350.12 | 350.12 | 350.12 | - | 80,000 |
| Jul 1, 2025 | 350.11 | 350.11 | 350.11 | 350.11 | 350.11 | - | 656,671 |
| Jun 30, 2025 | 350.11 | 350.11 | 350.10 | 350.11 | 350.11 | - | 187,552 |
| Jun 27, 2025 | 350.10 | 350.11 | 350.08 | 350.10 | 350.10 | 0.01% | 788,277 |
| Jun 26, 2025 | 350.08 | 350.09 | 350.07 | 350.08 | 350.08 | 0.02% | 1,967,624 |
| Jun 25, 2025 | 350.01 | 350.07 | 350.00 | 350.01 | 350.01 | 11.47% | 400,132 |
| Jun 24, 2025 | 314.00 | 314.01 | 313.99 | 314.00 | 314.00 | - | 956,581 |
| Jun 23, 2025 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | - | 493,160 |
| Jun 20, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 100,703 |
| Jun 19, 2025 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | - | 650,610 |
| Jun 18, 2025 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | - | 116,649 |
| Jun 17, 2025 | 313.33 | 314.00 | 313.99 | 313.99 | 313.33 | - | 708,039 |
| Jun 16, 2025 | 313.34 | 314.00 | 313.99 | 314.00 | 313.34 | - | 75,807 |
| Jun 13, 2025 | 313.34 | 314.00 | 313.99 | 314.00 | 313.34 | - | 206,765 |
| Jun 12, 2025 | 313.34 | 314.00 | 313.98 | 314.00 | 313.34 | - | 693,492 |
| Jun 11, 2025 | 313.34 | 314.00 | 313.99 | 314.00 | 313.34 | 0.07% | 69,714 |
| Jun 10, 2025 | 313.11 | 314.00 | 313.36 | 313.77 | 313.11 | 0.12% | 1,032,520 |
| Jun 6, 2025 | 312.72 | 313.39 | 313.37 | 313.38 | 312.72 | - | 74,414 |
| Jun 5, 2025 | 312.73 | 313.44 | 313.38 | 313.39 | 312.73 | -0.02% | 137,123 |
| Jun 4, 2025 | 312.80 | 313.47 | 313.44 | 313.46 | 312.80 | -0.02% | 58,722 |
| Jun 3, 2025 | 312.85 | 313.54 | 313.48 | 313.51 | 312.85 | -0.02% | 35,635 |
| Jun 2, 2025 | 312.91 | 313.58 | 313.54 | 313.57 | 312.91 | -0.01% | 19,922 |
| May 30, 2025 | 312.93 | 313.63 | 313.57 | 313.59 | 312.93 | -0.03% | 522,530 |
| May 29, 2025 | 313.01 | 313.73 | 313.63 | 313.67 | 313.01 | -0.04% | 3,999,787 |
| May 28, 2025 | 313.12 | 313.78 | 313.74 | 313.78 | 313.12 | -0.01% | 405,750 |
| May 27, 2025 | 313.14 | 313.86 | 313.74 | 313.80 | 313.14 | -0.03% | 437,207 |
| May 26, 2025 | 313.23 | 313.91 | 313.86 | 313.89 | 313.23 | -0.01% | 370,167 |
| May 23, 2025 | 313.26 | 313.93 | 313.91 | 313.92 | 313.26 | -0.01% | 393,798 |
| May 22, 2025 | 313.29 | 313.97 | 313.93 | 313.95 | 313.29 | -0.02% | 101,969 |