NICO Holdings plc (MAL:NICO)
Malawi · Delayed Price · Currency is MWK 1,317.01
+12.34 (0.95%)
At close: Aug 22, 2025
NICO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,317.01 | 1,317.02 | 1,317.01 | 1,317.01 | 1,317.01 | 0.95% | 53,500 |
| Aug 21, 2025 | 1,304.67 | 1,316.05 | 1,300.01 | 1,304.67 | 1,304.67 | 12.53% | 75,261 |
| Aug 20, 2025 | 1,159.41 | 1,300.00 | 1,144.40 | 1,159.41 | 1,159.41 | 1.31% | 52,000 |
| Aug 19, 2025 | 1,144.38 | 1,144.40 | 1,144.38 | 1,144.38 | 1,144.38 | - | 78,741 |
| Aug 18, 2025 | 1,144.37 | 1,144.37 | 1,144.37 | 1,144.37 | 1,144.37 | - | 120 |
| Aug 15, 2025 | 1,144.34 | 1,144.37 | 1,144.33 | 1,144.34 | 1,144.34 | - | 140,231 |
| Aug 14, 2025 | 1,144.33 | 1,144.33 | 1,144.33 | 1,144.33 | 1,144.33 | - | 348,979 |
| Aug 13, 2025 | 1,144.29 | 1,144.29 | 1,144.28 | 1,144.29 | 1,144.29 | 0.16% | 10,000 |
| Aug 12, 2025 | 1,142.41 | 1,144.28 | 995.15 | 1,142.41 | 1,142.41 | 14.80% | 12,474 |
| Aug 8, 2025 | 995.13 | 995.14 | 995.13 | 995.13 | 995.13 | - | 51,000 |
| Aug 7, 2025 | 995.12 | 995.12 | 995.12 | 995.12 | 995.12 | - | 10,000 |
| Aug 6, 2025 | 995.09 | 995.09 | 995.09 | 995.09 | 995.09 | 0.01% | 12,000 |
| Aug 5, 2025 | 995.03 | 995.04 | 995.03 | 995.03 | 995.03 | - | 8,805 |
| Aug 4, 2025 | 995.01 | 995.01 | 995.01 | 995.01 | 995.01 | - | 13,852 |
| Aug 1, 2025 | 995.01 | 995.02 | 995.01 | 995.01 | 995.01 | - | 27,055 |
| Jul 31, 2025 | 995.00 | 995.01 | 995.00 | 995.00 | 995.00 | - | 26,618 |
| Jul 30, 2025 | 994.99 | 995.01 | 994.90 | 994.99 | 994.99 | 0.01% | 126,626 |
| Jul 29, 2025 | 994.89 | 994.89 | 994.85 | 994.89 | 994.89 | - | 120,197 |
| Jul 28, 2025 | 994.86 | 994.86 | 994.85 | 994.86 | 994.86 | - | 1,253 |
| Jul 25, 2025 | 994.83 | 994.83 | 994.82 | 994.83 | 994.83 | 0.01% | 3,290 |
| Jul 24, 2025 | 994.78 | 994.80 | 994.77 | 994.78 | 994.78 | - | 13,233 |
| Jul 22, 2025 | 994.77 | 994.77 | 994.77 | 994.77 | 994.77 | - | 60,000 |
| Jul 21, 2025 | 994.76 | 994.76 | 994.76 | 994.76 | 994.76 | - | 1,500 |
| Jul 18, 2025 | 994.75 | 994.75 | 994.75 | 994.75 | 994.75 | 14.37% | 31,018 |
| Jul 17, 2025 | 869.77 | 994.75 | 865.02 | 869.77 | 869.77 | - | 4,041 |
| Jul 16, 2025 | 869.77 | 994.75 | 865.02 | 869.77 | 869.77 | 0.55% | 4,041 |
| Jul 15, 2025 | 865.00 | 865.02 | 865.00 | 865.00 | 865.00 | - | 123,773 |
| Jul 14, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 104,396 |
| Jul 11, 2025 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | - | 516,016 |
| Jul 10, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 108,628 |
| Jul 9, 2025 | 865.00 | 865.01 | 865.00 | 865.00 | 865.00 | - | 233,662 |
| Jul 8, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 149,685 |
| Jul 4, 2025 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | - | 122,510 |
| Jul 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 869,720 |
| Jul 2, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 39,236 |
| Jul 1, 2025 | 865.00 | 865.00 | 864.99 | 865.00 | 865.00 | - | 79,153 |
| Jun 30, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 217,372 |
| Jun 27, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.67% | 948,091 |
| Jun 26, 2025 | 859.23 | 865.01 | 854.01 | 859.23 | 859.23 | 0.61% | 1,774,798 |
| Jun 25, 2025 | 854.01 | 854.01 | 854.00 | 854.01 | 854.01 | - | 546,811 |
| Jun 24, 2025 | 854.01 | 854.01 | 854.01 | 854.01 | 854.01 | - | 117,941 |
| Jun 23, 2025 | 854.00 | 854.01 | 854.00 | 854.00 | 854.00 | 1.16% | 551,809 |
| Jun 20, 2025 | 844.22 | 854.01 | 776.40 | 844.22 | 844.22 | 8.74% | 234,734 |
| Jun 19, 2025 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | - | 7,253,326 |
| Jun 18, 2025 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | - | 35,396 |
| Jun 17, 2025 | 776.36 | 776.37 | 776.36 | 776.36 | 776.36 | - | 455,134 |
| Jun 16, 2025 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | 3.70% | 1,866 |
| Jun 13, 2025 | 748.66 | 776.36 | 725.01 | 748.66 | 748.66 | 3.17% | 30,804 |
| Jun 12, 2025 | 725.64 | 776.37 | 725.00 | 725.64 | 725.64 | 1.24% | 771,689 |
| Jun 11, 2025 | 716.77 | 776.38 | 700.00 | 716.77 | 716.77 | -7.68% | 122,621 |