MPICO plc (MAL:MPICO)
Malawi · Delayed Price · Currency is MWK 19.55
0.00 (0.00%)
At close: Sep 22, 2025
MPICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 75,077 |
| Sep 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 590,575 |
| Sep 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% | 125,721 |
| Sep 12, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.15% | 46,000 |
| Sep 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 2,635 |
| Aug 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 3,585 |
| Aug 28, 2025 | 19.51 | 19.51 | 19.47 | 19.51 | 19.51 | 0.15% | 3,352,565 |
| Aug 27, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 6,988 |
| Aug 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 87 |
| Aug 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% | 9,594 |
| Aug 22, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.50 | - | 18,267 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 24,191 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,120 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | 1,748 |
| Aug 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 12,672 |
| Aug 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 498 |
| Aug 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 52,718 |
| Aug 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 21,409 |
| Jul 31, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.51 | 0.05% | 40,802 |
| Jul 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | 5,000 |
| Jul 29, 2025 | 19.51 | 19.51 | 19.50 | 19.51 | 19.51 | - | 4,144 |
| Jul 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% | 267,522 |
| Jul 23, 2025 | 19.50 | 19.51 | 19.50 | 19.50 | 19.50 | -0.05% | 104,593 |
| Jul 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 58,401 |
| Jul 18, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 919,900 |
| Jul 15, 2025 | 19.08 | 19.52 | 19.51 | 19.51 | 19.08 | 0.05% | 2,140 |
| Jul 14, 2025 | 19.07 | 19.50 | 19.50 | 19.50 | 19.07 | 1.30% | 25,992 |
| Jul 8, 2025 | 18.83 | 19.25 | 19.25 | 19.25 | 18.83 | 1.21% | 30,000 |
| Jul 3, 2025 | 18.60 | 19.02 | 19.02 | 19.02 | 18.60 | - | 17,946 |
| Jun 24, 2025 | 18.60 | 19.02 | 19.02 | 19.02 | 18.60 | 0.05% | 45,000 |
| Jun 12, 2025 | 18.59 | 19.01 | 19.01 | 19.01 | 18.59 | - | 12,263 |
| Jun 10, 2025 | 18.59 | 19.01 | 19.01 | 19.01 | 18.59 | - | 13,516 |
| Jun 6, 2025 | 18.59 | 19.01 | 19.01 | 19.01 | 18.59 | 0.05% | 1,540 |
| May 29, 2025 | 18.58 | 19.00 | 19.00 | 19.00 | 18.58 | - | 883 |
| May 27, 2025 | 18.58 | 19.00 | 18.99 | 19.00 | 18.58 | 0.05% | 102,720 |
| May 26, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | -0.05% | 10,102 |
| May 22, 2025 | 18.58 | 19.00 | 19.00 | 19.00 | 18.58 | - | 256,028 |
| May 19, 2025 | 18.58 | 19.00 | 19.00 | 19.00 | 18.58 | - | 5,155 |
| May 12, 2025 | 18.58 | 19.00 | 18.99 | 19.00 | 18.58 | 0.05% | 103,989 |
| May 8, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | - | 8,744 |
| May 7, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | - | 32,000 |
| May 6, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | - | 975 |
| May 2, 2025 | 18.57 | 19.00 | 18.99 | 18.99 | 18.57 | -0.05% | 115,636 |
| Apr 30, 2025 | 18.58 | 19.00 | 18.99 | 19.00 | 18.58 | - | 60,000 |
| Apr 29, 2025 | 18.58 | 19.00 | 19.00 | 19.00 | 18.58 | - | 10,618,580 |
| Apr 16, 2025 | 18.58 | 19.00 | 18.99 | 19.00 | 18.58 | 0.05% | 2,784,900 |
| Apr 15, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | - | 6,029 |
| Apr 14, 2025 | 18.57 | 18.99 | 18.98 | 18.99 | 18.57 | 0.05% | 10,107 |
| Apr 11, 2025 | 18.56 | 18.98 | 18.98 | 18.98 | 18.56 | -0.05% | 2,570 |
| Apr 9, 2025 | 18.57 | 18.99 | 18.99 | 18.99 | 18.57 | - | 3,100 |