FMBcapital Holdings Plc (MAL:FMBCH)
Malawi · Delayed Price · Currency is MWK 1,400.01
+0.03 (0.00%)
At close: Aug 1, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | - | 61,658 |
| Jul 28, 2025 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | 1,400.01 | - | 198 |
| Jul 25, 2025 | 1,400.02 | 1,400.02 | 1,400.01 | 1,400.02 | 1,400.02 | - | 296,739 |
| Jul 24, 2025 | 1,400.01 | 1,400.01 | 1,400.00 | 1,400.01 | 1,400.01 | - | 65,501 |
| Jul 23, 2025 | 1,400.00 | 1,400.00 | 1,399.99 | 1,400.00 | 1,400.00 | 7.05% | 109,323 |
| Jul 22, 2025 | 1,307.82 | 1,400.00 | 1,251.01 | 1,307.82 | 1,307.82 | 4.54% | 66,503 |
| Jul 18, 2025 | 1,251.01 | 1,251.01 | 1,251.00 | 1,251.01 | 1,251.01 | - | 61,724 |
| Jul 17, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 248,536 |
| Jul 16, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.06% | 80 |
| Jul 15, 2025 | 1,250.25 | 1,251.00 | 1,250.02 | 1,250.25 | 1,250.25 | 0.02% | 6,473 |
| Jul 14, 2025 | 1,250.01 | 1,250.01 | 1,250.00 | 1,250.01 | 1,250.01 | 4.19% | 2,321 |
| Jul 9, 2025 | 1,199.71 | 1,199.71 | 1,199.70 | 1,199.71 | 1,199.71 | - | 70,100 |
| Jul 8, 2025 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | - | 69,113 |
| Jul 4, 2025 | 1,199.69 | 1,199.70 | 1,199.69 | 1,199.69 | 1,199.69 | - | 40,000 |
| Jul 3, 2025 | 1,199.69 | 1,199.69 | 1,199.69 | 1,199.69 | 1,199.69 | - | 382 |
| Jul 2, 2025 | 1,199.69 | 1,200.00 | 1,150.01 | 1,199.69 | 1,199.69 | 4.32% | 70,090 |
| Jul 1, 2025 | 1,150.01 | 1,150.01 | 1,150.00 | 1,150.01 | 1,150.01 | 0.02% | 8,457 |
| Jun 30, 2025 | 1,149.83 | 1,150.00 | 1,100.00 | 1,149.83 | 1,149.83 | 14.98% | 119,150 |
| Jun 19, 2025 | 1,000.04 | 1,000.07 | 1,000.03 | 1,000.04 | 1,000.04 | - | 100,000 |
| Jun 17, 2025 | 1,000.03 | 1,000.03 | 1,000.03 | 1,000.03 | 1,000.03 | - | 35,088 |
| Jun 16, 2025 | 1,000.02 | 1,000.03 | 1,000.01 | 1,000.02 | 1,000.02 | - | 272,311 |
| Jun 12, 2025 | 1,000.01 | 1,000.02 | 1,000.01 | 1,000.01 | 1,000.01 | - | 3,861 |
| Jun 11, 2025 | 1,000.01 | 1,000.03 | 1,000.00 | 1,000.01 | 1,000.01 | 1.95% | 266,282 |
| Jun 10, 2025 | 980.85 | 999.97 | 904.45 | 980.85 | 980.85 | 10.82% | 82,354 |
| Jun 6, 2025 | 885.11 | 988.86 | 885.00 | 885.11 | 885.11 | -2.14% | 401,917 |
| Jun 5, 2025 | 904.43 | 904.43 | 904.43 | 904.43 | 904.43 | - | 2,760 |
| Jun 4, 2025 | 904.42 | 904.42 | 904.42 | 904.42 | 904.42 | - | 1,105 |
| Jun 3, 2025 | 904.42 | 988.86 | 900.03 | 904.42 | 904.42 | 0.04% | 62,283 |
| Jun 2, 2025 | 904.09 | 988.86 | 900.01 | 904.09 | 904.09 | -8.57% | 4,311 |
| May 30, 2025 | 988.86 | 999.97 | 900.00 | 988.86 | 988.86 | 0.34% | 33,579 |
| May 29, 2025 | 985.53 | 999.99 | 900.00 | 985.53 | 985.53 | 5.49% | 11,012 |
| May 28, 2025 | 934.25 | 1,000.00 | 900.00 | 934.25 | 934.25 | -6.58% | 3,340 |
| May 27, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 14,563 |
| May 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.03% | 15,493 |
| May 23, 2025 | 989.80 | 1,000.00 | 900.00 | 989.80 | 989.80 | -1.40% | 1,024,917 |
| May 22, 2025 | 1,003.88 | 1,093.00 | 1,000.00 | 1,003.88 | 1,003.88 | -8.32% | 52,978 |
| May 21, 2025 | 1,095.00 | 1,095.00 | 1,094.99 | 1,095.00 | 1,095.00 | -0.45% | 1,349 |
| May 20, 2025 | 1,099.97 | 1,100.00 | 1,099.90 | 1,099.97 | 1,099.97 | -1.22% | 537 |
| May 19, 2025 | 1,113.53 | 1,114.00 | 1,112.00 | 1,113.53 | 1,113.53 | -0.10% | 835 |
| May 16, 2025 | 1,114.62 | 1,119.90 | 1,114.00 | 1,114.62 | 1,114.62 | -0.69% | 5,953 |
| May 15, 2025 | 1,122.32 | 1,122.35 | 1,122.19 | 1,122.32 | 1,122.32 | -0.01% | 11,229 |
| May 13, 2025 | 1,122.44 | 1,122.60 | 1,122.34 | 1,122.44 | 1,122.44 | -0.04% | 6,047 |
| May 12, 2025 | 1,122.90 | 1,122.99 | 1,122.80 | 1,122.90 | 1,122.90 | -0.06% | 96,534 |
| May 9, 2025 | 1,123.54 | 1,123.70 | 1,123.00 | 1,123.54 | 1,123.54 | -0.02% | 8,438 |
| May 8, 2025 | 1,123.79 | 1,123.79 | 1,123.79 | 1,123.79 | 1,123.79 | -0.08% | 1,600 |
| May 7, 2025 | 1,124.65 | 1,124.94 | 1,123.99 | 1,124.65 | 1,124.65 | -0.03% | 1,598 |
| May 6, 2025 | 1,124.98 | 1,125.00 | 1,124.96 | 1,124.98 | 1,124.98 | -0.43% | 6,361 |