Standard Bank PLC (MAL:STANDARD)
Malawi · Delayed Price · Currency is MWK 5,000.33
-199.62 (-3.84%)
At close: Nov 3, 2025
Standard Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5,000.33 | 5,000.98 | 4,988.99 | 5,000.33 | 5,000.33 | -3.84% | 10,772 |
| Oct 31, 2025 | 5,199.95 | 5,200.00 | 5,199.00 | 5,199.95 | 5,199.95 | -3.74% | 16,697 |
| Oct 30, 2025 | 5,401.97 | 5,404.00 | 5,400.99 | 5,401.97 | 5,401.97 | -0.11% | 4,882 |
| Oct 29, 2025 | 5,407.93 | 5,409.98 | 5,404.99 | 5,407.93 | 5,407.93 | -0.06% | 8,114 |
| Oct 28, 2025 | 5,411.08 | 5,413.00 | 5,409.99 | 5,411.08 | 5,411.08 | -0.07% | 1,804 |
| Oct 27, 2025 | 5,414.98 | 5,414.99 | 5,413.99 | 5,414.98 | 5,414.98 | -0.01% | 14,015 |
| Oct 24, 2025 | 5,415.61 | 5,415.99 | 5,415.00 | 5,415.61 | 5,415.61 | -0.08% | 4,590 |
| Oct 23, 2025 | 5,419.81 | 5,420.00 | 5,417.99 | 5,419.81 | 5,419.81 | -0.15% | 6,581 |
| Oct 22, 2025 | 5,428.20 | 5,429.99 | 5,427.98 | 5,428.20 | 5,428.20 | -0.05% | 1,550 |
| Oct 21, 2025 | 5,430.78 | 5,431.09 | 5,429.99 | 5,430.78 | 5,430.78 | -0.01% | 3,081 |
| Oct 20, 2025 | 5,431.12 | 5,431.13 | 5,431.10 | 5,431.12 | 5,431.12 | - | 66 |
| Oct 17, 2025 | 5,431.13 | 5,431.13 | 5,431.13 | 5,431.13 | 5,431.13 | -15.00% | 5,988 |
| Oct 16, 2025 | 6,389.56 | 6,389.61 | 6,388.60 | 6,389.56 | 6,389.56 | -0.06% | 2,144 |
| Oct 14, 2025 | 6,393.68 | 6,394.99 | 6,390.58 | 6,393.68 | 6,393.68 | -0.09% | 3,951 |
| Oct 13, 2025 | 6,399.46 | 6,399.61 | 6,398.61 | 6,399.46 | 6,399.46 | -0.03% | 3,324 |
| Oct 10, 2025 | 6,401.35 | 6,402.64 | 6,399.63 | 6,401.35 | 6,401.35 | -0.03% | 4,289 |
| Oct 9, 2025 | 6,403.55 | 6,405.67 | 6,402.64 | 6,403.55 | 6,403.55 | -0.04% | 3,793 |
| Oct 8, 2025 | 6,405.88 | 6,406.67 | 6,405.67 | 6,405.88 | 6,405.88 | -0.06% | 1,322 |
| Oct 7, 2025 | 6,409.70 | 6,410.77 | 6,406.69 | 6,409.70 | 6,409.70 | -0.73% | 10,378 |
| Oct 6, 2025 | 6,457.05 | 6,460.80 | 6,410.78 | 6,457.05 | 6,457.05 | -0.09% | 440 |
| Oct 3, 2025 | 6,462.71 | 6,464.80 | 6,461.78 | 6,462.71 | 6,462.71 | -0.07% | 21,646 |
| Oct 2, 2025 | 6,467.53 | 6,468.84 | 6,462.82 | 6,467.53 | 6,467.53 | -0.02% | 7,109 |
| Oct 1, 2025 | 6,468.86 | 6,468.89 | 6,468.85 | 6,468.86 | 6,468.86 | - | 5,406 |
| Sep 30, 2025 | 6,468.90 | 6,468.93 | 6,468.90 | 6,468.90 | 6,468.90 | - | 6,141 |
| Sep 29, 2025 | 6,468.91 | 6,468.94 | 6,468.91 | 6,468.91 | 6,468.91 | - | 2,390 |
| Sep 26, 2025 | 6,469.18 | 6,469.94 | 6,468.94 | 6,469.18 | 6,469.18 | -0.06% | 2,586 |
| Sep 25, 2025 | 6,472.87 | 6,474.96 | 6,471.94 | 6,472.87 | 6,472.87 | -0.06% | 3,427 |
| Sep 24, 2025 | 6,476.96 | 6,476.98 | 6,476.96 | 6,476.96 | 6,476.96 | -0.02% | 2,050 |
| Sep 23, 2025 | 6,478.29 | 6,479.50 | 6,477.98 | 6,478.29 | 6,478.29 | -0.03% | 6,986 |
| Sep 22, 2025 | 6,480.09 | 6,481.50 | 6,479.93 | 6,480.09 | 6,480.09 | -0.04% | 5,028 |
| Sep 19, 2025 | 6,482.51 | 6,483.50 | 6,481.97 | 6,482.51 | 6,482.51 | -0.05% | 4,748 |
| Sep 18, 2025 | 6,485.64 | 6,486.00 | 6,483.99 | 6,485.64 | 6,485.64 | -0.02% | 11,850 |
| Sep 17, 2025 | 6,487.14 | 6,487.50 | 6,486.00 | 6,487.14 | 6,487.14 | -0.03% | 7,312 |
| Sep 15, 2025 | 6,489.28 | 6,489.50 | 6,487.50 | 6,489.28 | 6,489.28 | -0.03% | 11,839 |
| Sep 12, 2025 | 6,491.10 | 6,492.50 | 6,489.50 | 6,491.10 | 6,491.10 | -0.03% | 32,062 |
| Sep 11, 2025 | 6,492.87 | 6,492.99 | 6,492.49 | 6,492.87 | 6,492.87 | -0.01% | 6,898 |
| Sep 10, 2025 | 6,493.41 | 6,494.00 | 6,493.00 | 6,493.41 | 6,493.41 | -0.03% | 7,985 |
| Sep 9, 2025 | 6,495.43 | 6,495.98 | 6,494.00 | 6,495.43 | 6,495.43 | -0.02% | 5,430 |
| Sep 8, 2025 | 6,496.63 | 6,497.29 | 6,495.99 | 6,496.63 | 6,496.63 | -0.01% | 10,952 |
| Sep 5, 2025 | 6,497.47 | 6,497.59 | 6,497.30 | 6,497.47 | 6,497.47 | - | 4,263 |
| Sep 4, 2025 | 6,497.78 | 6,497.80 | 6,497.59 | 6,497.78 | 6,497.78 | - | 39,988 |
| Sep 3, 2025 | 6,497.85 | 6,497.90 | 6,497.79 | 6,497.85 | 6,497.85 | - | 4,195 |
| Sep 2, 2025 | 6,498.16 | 6,498.25 | 6,497.89 | 6,498.16 | 6,498.16 | -0.01% | 21,080 |
| Sep 1, 2025 | 6,498.58 | 6,499.00 | 6,498.25 | 6,498.58 | 6,498.58 | -0.01% | 40,109 |
| Aug 29, 2025 | 6,499.09 | 6,499.10 | 6,499.09 | 6,499.09 | 6,499.09 | -0.01% | 5,445 |
| Aug 28, 2025 | 6,499.44 | 6,499.53 | 6,499.10 | 6,499.44 | 6,499.44 | -0.01% | 31,297 |
| Aug 27, 2025 | 6,499.91 | 6,500.00 | 6,499.55 | 6,499.91 | 6,499.91 | - | 77,764 |
| Aug 26, 2025 | 6,499.99 | 6,500.00 | 6,499.98 | 6,499.99 | 6,499.99 | 13.62% | 26,960 |
| Aug 25, 2025 | 5,721.01 | 6,500.00 | 5,661.86 | 5,721.01 | 5,721.01 | 1.04% | 29,393 |
| Aug 22, 2025 | 5,661.86 | 5,661.86 | 5,661.86 | 5,661.86 | 5,661.86 | - | 19,931 |