Skip to main content
logo
Standard Bank PLC (MAL:STANDARD)
Malawi flag Malawi · Delayed Price · Currency is MWK
5,661.86
+0.01 (0.00%)
At close: Aug 22, 2025

Standard Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255,661.865,661.865,661.865,661.865,661.86-19,931
Aug 21, 20255,661.855,661.855,661.855,661.855,661.8515.00%53,720
Aug 20, 20254,923.374,923.394,923.364,923.374,923.37-31,966
Aug 19, 20254,923.354,923.354,923.354,923.354,923.3515.00%93,520
Aug 18, 20254,281.174,281.174,281.174,281.174,281.17-30
Aug 15, 20254,281.174,281.174,281.154,281.174,281.17-3,156
Aug 14, 20254,281.114,281.114,281.114,281.114,281.11-34,980
Aug 13, 20254,281.094,281.114,281.084,281.094,281.09-14,926
Aug 12, 20254,281.064,281.064,281.064,281.064,281.0615.00%765
Aug 8, 20253,722.663,722.673,722.643,722.663,722.66-4,905,476
Aug 7, 20253,722.643,722.643,722.633,722.643,722.64-180,541
Aug 6, 20253,722.613,722.613,722.613,722.613,722.61-4,490
Aug 5, 20253,722.583,722.603,722.573,722.583,722.58-16,906
Aug 4, 20253,722.563,722.563,722.563,722.563,722.5615.00%10
Aug 1, 20253,237.013,237.013,237.013,237.013,237.0110.00%92,526
Jul 31, 20252,942.743,186.712,771.532,942.742,942.746.20%4,850
Jul 29, 20252,771.052,771.052,771.052,771.052,771.0514.98%104
Jul 24, 20252,410.022,410.022,410.022,410.022,410.02-80.00%2,000
Jul 17, 202512,050.0012,050.0012,050.0012,050.0012,050.00-471
Jul 16, 202512,050.0012,050.0012,050.0012,050.0012,050.000.15%471
Jul 15, 202512,032.1112,050.0012,000.0112,032.1112,032.110.27%1,246
Jul 14, 202512,000.0112,000.0112,000.0112,000.0112,000.01-106
Jul 11, 202512,000.0112,000.0112,000.0112,000.0112,000.01-1,500
Jul 8, 202511,929.7012,000.0112,000.0112,000.0111,929.70-1,417
Jul 3, 202511,929.7012,000.0112,000.0112,000.0111,929.701.89%85
Jul 2, 202511,708.5011,777.5111,777.5111,777.5111,708.50-72
Jul 1, 202511,708.5211,777.5311,777.5311,777.5311,708.52-105
Jun 30, 202511,708.5312,650.0011,011.0011,777.5411,708.536.98%10,691
Jun 26, 202510,944.7111,010.0011,000.0111,009.2110,944.710.08%3,800
Jun 25, 202510,935.5511,000.0211,000.0011,000.0010,935.55-141,800
Jun 18, 202510,935.0911,000.0010,950.0110,999.5410,935.090.56%153,415
Jun 17, 202510,874.1510,938.2410,938.2410,938.2410,874.1515.00%28
Jun 12, 20259,455.789,511.519,511.519,511.519,455.780.01%2,136
Jun 11, 20259,455.279,511.009,511.009,511.009,455.270.01%100
Jun 3, 20259,454.299,510.019,510.019,510.019,454.29-3,000
May 30, 20259,454.289,510.019,510.009,510.009,454.280.02%1,450
May 28, 20259,452.329,508.039,508.039,508.039,452.32-8,326
May 27, 20259,452.309,508.019,508.019,508.019,452.300.03%435
May 23, 20259,449.029,508.009,502.229,504.719,449.020.03%5,279
May 22, 20259,446.539,502.249,502.139,502.209,446.53-26,680
May 15, 20259,446.459,502.129,502.119,502.129,446.45-1,642
May 13, 20259,446.399,502.069,502.069,502.069,446.39-48,177
May 12, 20259,446.389,502.059,502.059,502.059,446.38-500
May 8, 20259,446.379,502.049,502.049,502.049,446.37-508
May 2, 20259,446.369,502.039,502.039,502.039,446.36-7
Apr 30, 20259,446.369,502.039,502.029,502.039,446.36-3,746
Apr 29, 20259,446.339,502.019,502.009,502.009,446.33-1,000
Apr 28, 20259,446.349,502.019,502.019,502.019,446.34-1,200
Apr 25, 20259,446.339,502.009,502.009,502.009,446.330.01%1,107
Apr 24, 20259,445.339,501.009,501.009,501.009,445.330.01%11