Skip to main content
logo
FMBcapital Holdings Plc (MAL:FMBCH)
Malawi flag Malawi · Delayed Price · Currency is MWK
3,262.30
+374.64 (12.97%)
At close: Nov 10, 2025

FMBcapital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,887.662,887.692,887.662,887.662,887.66-35,632
Nov 6, 20252,887.662,887.662,887.652,887.662,887.66-49,548
Nov 5, 20252,887.662,887.662,887.652,887.662,887.66-22,780
Nov 3, 20252,887.652,887.652,887.652,887.652,887.6515.00%30,140
Oct 31, 20252,511.012,511.012,511.002,511.012,511.01-29,860
Oct 30, 20252,511.002,511.002,511.002,511.002,511.009.17%501,930
Oct 29, 20252,300.032,300.042,300.002,300.032,300.03-14,199
Oct 28, 20252,300.042,300.052,300.042,300.042,300.04-7,167
Oct 27, 20252,300.052,300.062,300.052,300.052,300.05-505,963
Oct 24, 20252,300.032,300.042,300.032,300.032,300.03-84,231
Oct 23, 20252,300.022,300.102,300.022,300.022,300.02-36,253
Oct 22, 20252,300.022,300.032,300.012,300.022,300.02-3,788
Oct 21, 20252,300.022,300.022,300.012,300.022,300.02-543,398
Oct 20, 20252,299.982,300.002,183.802,299.982,299.985.32%630,560
Oct 17, 20252,183.802,183.812,183.772,183.802,183.80-189,690
Oct 14, 20252,183.772,183.772,183.772,183.772,183.77-220,000
Oct 13, 20252,183.772,183.772,183.762,183.772,183.77-5,652
Oct 10, 20252,183.762,183.762,183.762,183.762,183.76-12,000
Oct 9, 20252,183.732,183.732,183.732,183.732,183.730.05%14,000
Oct 8, 20252,182.732,182.732,182.732,182.732,182.73-3,800
Oct 7, 20252,182.722,182.722,182.722,182.722,182.72-30,000
Oct 6, 20252,182.712,182.712,182.702,182.712,182.715.61%19,692
Oct 3, 20252,066.762,182.701,898.842,066.762,066.768.84%7,301
Oct 2, 20251,898.842,182.701,898.101,898.841,898.840.04%50,840
Oct 1, 20251,898.091,898.101,898.091,898.091,898.09-7,048
Sep 30, 20251,377.981,898.091,898.081,898.081,377.98-25,958
Sep 26, 20251,377.961,898.061,898.031,898.061,377.96-4,766
Sep 25, 20251,377.941,898.021,898.021,898.021,377.94-7,597
Sep 24, 20251,377.931,898.021,898.011,898.011,377.93-10,000
Sep 22, 20251,377.921,898.001,898.001,898.001,377.92-5,291
Sep 19, 20251,377.911,897.991,897.991,897.991,377.91-15,133
Sep 18, 20251,377.911,897.991,897.981,897.991,377.91-1,939
Sep 17, 20251,377.901,897.981,897.971,897.971,377.90-1,538
Sep 15, 20251,377.891,897.971,897.961,897.961,377.897.93%7,010
Sep 12, 20251,276.601,758.441,758.431,758.441,276.60-138,225
Sep 11, 20251,276.591,758.421,758.421,758.421,276.59-26,169
Sep 10, 20251,276.581,897.971,750.001,758.411,276.584.85%54,253
Sep 9, 20251,217.531,700.001,650.441,677.071,217.531.53%74,910
Sep 8, 20251,199.221,750.001,650.431,651.851,199.220.09%79,403
Sep 5, 20251,198.171,650.411,650.401,650.411,198.17-8,900
Sep 4, 20251,198.171,650.401,650.401,650.401,198.17-30
Sep 3, 20251,198.171,650.401,650.401,650.401,198.17-70
Sep 2, 20251,198.171,650.411,650.401,650.411,198.17-29,414
Aug 29, 20251,198.171,700.001,650.011,650.401,198.170.02%3,909,677
Aug 28, 20251,197.881,650.011,650.001,650.011,197.88-3,287
Aug 27, 20251,197.881,650.001,650.001,650.001,197.883.51%30,423
Aug 26, 20251,157.301,650.001,450.081,594.111,157.309.93%33,522
Aug 25, 20251,052.731,450.071,450.071,450.071,052.73-490
Aug 22, 20251,052.721,450.061,450.051,450.061,052.72-23,150
Aug 21, 20251,052.721,450.061,450.061,450.061,052.72-2,200