FMBcapital Holdings Plc (MAL:FMBCH)
Malawi · Delayed Price · Currency is MWK 1,450.06
0.00 (0.00%)
At close: Aug 22, 2025
FMBcapital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,450.06 | 1,450.06 | 1,450.05 | 1,450.06 | 1,450.06 | - | 23,150 |
| Aug 21, 2025 | 1,450.06 | 1,450.06 | 1,450.06 | 1,450.06 | 1,450.06 | - | 2,200 |
| Aug 20, 2025 | 1,450.03 | 1,450.03 | 1,450.03 | 1,450.03 | 1,450.03 | - | 58,073 |
| Aug 19, 2025 | 1,450.02 | 1,450.03 | 1,450.01 | 1,450.02 | 1,450.02 | - | 56,743 |
| Aug 18, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 32,365 |
| Aug 15, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.57% | 46,600 |
| Aug 13, 2025 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | - | 227,221 |
| Aug 11, 2025 | 1,400.07 | 1,400.07 | 1,400.07 | 1,400.07 | 1,400.07 | - | 257 |
| Aug 8, 2025 | 1,400.06 | 1,400.07 | 1,400.06 | 1,400.06 | 1,400.06 | - | 50,000 |
| Aug 7, 2025 | 1,400.06 | 1,400.06 | 1,400.06 | 1,400.06 | 1,400.06 | - | 25,822 |
| Aug 6, 2025 | 1,400.01 | 1,400.02 | 1,400.01 | 1,400.01 | 1,400.01 | - | 151,994 |
| Aug 5, 2025 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | - | 55,871 |
| Aug 4, 2025 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | - | 27,257 |
| Aug 1, 2025 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | - | 482,767 |
| Jul 31, 2025 | 1,399.98 | 1,400.01 | 1,399.94 | 1,399.98 | 1,399.98 | - | 15,604 |
| Jul 30, 2025 | 1,399.97 | 1,400.00 | 1,399.94 | 1,399.97 | 1,399.97 | - | 12,044 |
| Jul 29, 2025 | 1,392.52 | 1,400.01 | 1,400.00 | 1,400.01 | 1,392.52 | - | 61,658 |
| Jul 28, 2025 | 1,392.52 | 1,400.01 | 1,400.01 | 1,400.01 | 1,392.52 | - | 198 |
| Jul 25, 2025 | 1,392.53 | 1,400.02 | 1,400.01 | 1,400.02 | 1,392.53 | - | 296,739 |
| Jul 24, 2025 | 1,392.52 | 1,400.01 | 1,400.00 | 1,400.01 | 1,392.52 | - | 65,501 |
| Jul 23, 2025 | 1,392.51 | 1,400.00 | 1,399.99 | 1,400.00 | 1,392.51 | 7.05% | 109,323 |
| Jul 22, 2025 | 1,300.82 | 1,400.00 | 1,251.01 | 1,307.82 | 1,300.82 | 4.54% | 66,503 |
| Jul 18, 2025 | 1,244.32 | 1,251.01 | 1,251.00 | 1,251.01 | 1,244.32 | - | 61,724 |
| Jul 17, 2025 | 1,244.31 | 1,251.00 | 1,251.00 | 1,251.00 | 1,244.31 | - | 248,536 |
| Jul 16, 2025 | 1,244.31 | 1,251.00 | 1,251.00 | 1,251.00 | 1,244.31 | 0.06% | 80 |
| Jul 15, 2025 | 1,243.56 | 1,251.00 | 1,250.02 | 1,250.25 | 1,243.56 | 0.02% | 6,473 |
| Jul 14, 2025 | 1,243.32 | 1,250.01 | 1,250.00 | 1,250.01 | 1,243.32 | 4.19% | 2,321 |
| Jul 9, 2025 | 1,193.29 | 1,199.71 | 1,199.70 | 1,199.71 | 1,193.29 | - | 70,100 |
| Jul 8, 2025 | 1,193.28 | 1,199.70 | 1,199.70 | 1,199.70 | 1,193.28 | - | 69,113 |
| Jul 4, 2025 | 1,193.27 | 1,199.70 | 1,199.69 | 1,199.69 | 1,193.27 | - | 40,000 |
| Jul 3, 2025 | 1,193.27 | 1,199.69 | 1,199.69 | 1,199.69 | 1,193.27 | - | 382 |
| Jul 2, 2025 | 1,193.27 | 1,200.00 | 1,150.01 | 1,199.69 | 1,193.27 | 4.32% | 70,090 |
| Jul 1, 2025 | 1,143.86 | 1,150.01 | 1,150.00 | 1,150.01 | 1,143.86 | 0.02% | 8,457 |
| Jun 30, 2025 | 1,143.68 | 1,150.00 | 1,100.00 | 1,149.83 | 1,143.68 | 14.98% | 119,150 |
| Jun 19, 2025 | 994.69 | 1,000.07 | 1,000.03 | 1,000.04 | 994.69 | - | 100,000 |
| Jun 17, 2025 | 994.68 | 1,000.03 | 1,000.03 | 1,000.03 | 994.68 | - | 35,088 |
| Jun 16, 2025 | 994.67 | 1,000.03 | 1,000.01 | 1,000.02 | 994.67 | - | 272,311 |
| Jun 12, 2025 | 994.66 | 1,000.02 | 1,000.01 | 1,000.01 | 994.66 | - | 3,861 |
| Jun 11, 2025 | 994.66 | 1,000.03 | 1,000.00 | 1,000.01 | 994.66 | 1.95% | 266,282 |
| Jun 10, 2025 | 975.60 | 999.97 | 904.45 | 980.85 | 975.60 | 10.82% | 82,354 |
| Jun 6, 2025 | 880.37 | 988.86 | 885.00 | 885.11 | 880.37 | -2.14% | 401,917 |
| Jun 5, 2025 | 899.59 | 904.43 | 904.43 | 904.43 | 899.59 | - | 2,760 |
| Jun 4, 2025 | 899.58 | 904.42 | 904.42 | 904.42 | 899.58 | - | 1,105 |
| Jun 3, 2025 | 899.58 | 988.86 | 900.03 | 904.42 | 899.58 | 0.04% | 62,283 |
| Jun 2, 2025 | 899.25 | 988.86 | 900.01 | 904.09 | 899.25 | -8.57% | 4,311 |
| May 30, 2025 | 983.57 | 999.97 | 900.00 | 988.86 | 983.57 | 0.34% | 33,579 |
| May 29, 2025 | 980.26 | 999.99 | 900.00 | 985.53 | 980.26 | 5.49% | 11,012 |
| May 28, 2025 | 929.25 | 1,000.00 | 900.00 | 934.25 | 929.25 | -6.58% | 3,340 |
| May 27, 2025 | 994.65 | 1,000.00 | 1,000.00 | 1,000.00 | 994.65 | - | 14,563 |
| May 26, 2025 | 994.65 | 1,000.00 | 1,000.00 | 1,000.00 | 994.65 | 1.03% | 15,493 |