Press Corporation PLC (MAL:PCL)
Malawi · Delayed Price · Currency is MWK 6,600.00
0.00 (0.00%)
At close: Aug 22, 2025
Press Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 18,986 |
| Aug 21, 2025 | 6,600.00 | 6,600.00 | 6,599.99 | 6,600.00 | 6,600.00 | 1.17% | 108,277 |
| Aug 20, 2025 | 6,523.81 | 6,600.00 | 5,800.00 | 6,523.81 | 6,523.81 | 12.48% | 378 |
| Aug 19, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 158 |
| Aug 18, 2025 | 5,800.01 | 5,800.01 | 5,800.00 | 5,800.01 | 5,800.01 | - | 998 |
| Aug 15, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 200 |
| Aug 13, 2025 | 5,800.01 | 5,800.01 | 5,800.00 | 5,800.01 | 5,800.01 | - | 4,000 |
| Aug 12, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1,269 |
| Aug 11, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13.73% | 1,309 |
| Aug 6, 2025 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | - | 3,213 |
| Aug 1, 2025 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | - | 9,870 |
| Jul 29, 2025 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | - | 1,469 |
| Jul 25, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,518 |
| Jul 24, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 6,062 |
| Jul 23, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 321 |
| Jul 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 58 |
| Jul 18, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 444 |
| Jul 17, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 97 |
| Jul 16, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 97 |
| Jul 15, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 19,691 |
| Jul 14, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 201 |
| Jul 9, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 20,000 |
| Jul 4, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,160 |
| Jul 3, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,988 |
| Jul 2, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 15 |
| Jul 1, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,387 |
| Jun 30, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 19 |
| Jun 27, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 387 |
| Jun 26, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 13.33% | 1,900 |
| Jun 25, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 12.50% | 4,200 |
| Jun 24, 2025 | 4,000.01 | 4,000.01 | 4,000.00 | 4,000.01 | 4,000.01 | - | 2,622 |
| Jun 17, 2025 | 3,999.98 | 3,999.99 | 3,999.97 | 3,999.98 | 3,999.98 | - | 1,013 |
| Jun 16, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 493 |
| Jun 13, 2025 | 3,999.98 | 3,999.99 | 3,999.98 | 3,999.98 | 3,999.98 | - | 156 |
| Jun 11, 2025 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | - | 78 |
| Jun 10, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 18 |
| Jun 6, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 80 |
| Jun 5, 2025 | 3,999.98 | 3,999.98 | 3,999.97 | 3,999.98 | 3,999.98 | - | 3,850 |
| Jun 4, 2025 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | - | 36 |
| Jun 3, 2025 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | - | 123 |
| May 30, 2025 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | - | 494 |
| May 29, 2025 | 3,999.98 | 3,999.98 | 3,999.97 | 3,999.98 | 3,999.98 | - | 7,950 |
| May 28, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 6,201,831 |
| May 27, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 3,166 |
| May 26, 2025 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | - | 6,000 |
| May 23, 2025 | 3,999.98 | 3,999.99 | 3,999.98 | 3,999.98 | 3,999.98 | - | 12,602 |
| May 22, 2025 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | - | 247 |
| May 21, 2025 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | - | 212 |
| May 20, 2025 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | - | 86 |
| May 16, 2025 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | - | 988 |