NICO Holdings plc (MAL:NICO)
Malawi · Delayed Price · Currency is MWK 995.01
+0.01 (0.00%)
At close: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 776.37 | 776.38 | 776.37 | 776.37 | 776.37 | - | 67,957 |
| Jun 6, 2025 | 776.38 | 776.39 | 776.38 | 776.38 | 776.38 | - | 45,566 |
| Jun 5, 2025 | 776.39 | 776.39 | 776.39 | 776.39 | 776.39 | - | 8,077 |
| Jun 4, 2025 | 776.39 | 776.39 | 776.39 | 776.39 | 776.39 | - | 475 |
| Jun 3, 2025 | 776.39 | 776.39 | 776.38 | 776.39 | 776.39 | - | 10,116 |
| Jun 2, 2025 | 776.40 | 776.40 | 776.39 | 776.40 | 776.40 | - | 13,793 |
| May 30, 2025 | 776.41 | 776.41 | 776.40 | 776.41 | 776.41 | - | 177,912 |
| May 29, 2025 | 776.40 | 776.42 | 776.35 | 776.40 | 776.40 | 0.01% | 950,814 |
| May 28, 2025 | 776.35 | 776.35 | 776.34 | 776.35 | 776.35 | - | 391,466 |
| May 27, 2025 | 776.37 | 776.39 | 776.36 | 776.37 | 776.37 | - | 79,506 |
| May 26, 2025 | 776.40 | 776.42 | 776.39 | 776.40 | 776.40 | - | 122,586 |
| May 23, 2025 | 776.43 | 776.45 | 776.43 | 776.43 | 776.43 | -0.01% | 26,238 |
| May 22, 2025 | 776.47 | 776.49 | 776.46 | 776.47 | 776.47 | -0.01% | 21,812 |
| May 21, 2025 | 776.52 | 776.53 | 776.50 | 776.52 | 776.52 | - | 45,832 |