Telekom Networks Malawi plc (MAL:TNM)
Malawi · Delayed Price · Currency is MWK 31.72
-0.01 (-0.03%)
At close: Nov 3, 2025
Telekom Networks Malawi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.72 | 31.72 | 31.71 | 31.72 | 31.72 | -0.03% | 104,810 |
| Oct 31, 2025 | 31.73 | 31.73 | 31.72 | 31.73 | 31.73 | - | 47,209 |
| Oct 30, 2025 | 31.73 | 31.74 | 31.72 | 31.73 | 31.73 | -0.06% | 123,608 |
| Oct 29, 2025 | 31.75 | 31.76 | 31.74 | 31.75 | 31.75 | -0.03% | 42,985 |
| Oct 28, 2025 | 31.76 | 31.77 | 31.76 | 31.76 | 31.76 | -0.06% | 205,910 |
| Oct 27, 2025 | 31.78 | 31.78 | 31.77 | 31.78 | 31.78 | - | 287,527 |
| Oct 24, 2025 | 31.78 | 31.78 | 31.77 | 31.78 | 31.78 | -0.03% | 26,180 |
| Oct 23, 2025 | 31.79 | 31.80 | 31.77 | 31.79 | 31.79 | -0.03% | 45,553 |
| Oct 22, 2025 | 31.80 | 31.87 | 31.80 | 31.80 | 31.80 | -0.19% | 43,941 |
| Oct 21, 2025 | 31.86 | 31.87 | 31.85 | 31.86 | 31.86 | -0.03% | 26,135 |
| Oct 20, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.09% | 2,625 |
| Oct 17, 2025 | 31.90 | 31.95 | 31.86 | 31.90 | 31.90 | -0.19% | 235,007 |
| Oct 16, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 650,152 |
| Oct 14, 2025 | 31.96 | 31.96 | 31.95 | 31.96 | 31.96 | - | 211,859 |
| Oct 13, 2025 | 31.96 | 31.98 | 31.96 | 31.96 | 31.96 | -0.06% | 102,320 |
| Oct 10, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | 104,670 |
| Oct 9, 2025 | 31.98 | 31.98 | 31.97 | 31.98 | 31.98 | - | 21,436 |
| Oct 8, 2025 | 31.98 | 31.99 | 31.97 | 31.98 | 31.98 | -0.06% | 748,237 |
| Oct 7, 2025 | 32.00 | 32.00 | 31.99 | 32.00 | 32.00 | - | 374,674 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 22,472 |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 5,609 |
| Oct 2, 2025 | 31.99 | 32.00 | 31.97 | 31.99 | 31.99 | -0.03% | 85,912 |
| Oct 1, 2025 | 32.00 | 32.00 | 31.99 | 32.00 | 32.00 | - | 6,758 |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.13% | 74,975 |
| Sep 29, 2025 | 33.73 | 33.74 | 33.73 | 33.73 | 33.73 | -0.21% | 759 |
| Sep 26, 2025 | 33.80 | 33.80 | 33.77 | 33.80 | 33.80 | - | 27,545 |
| Sep 25, 2025 | 33.80 | 33.85 | 33.79 | 33.80 | 33.80 | -0.21% | 94,103 |
| Sep 24, 2025 | 33.87 | 33.90 | 33.85 | 33.87 | 33.87 | -0.27% | 309,332 |
| Sep 23, 2025 | 33.96 | 34.00 | 33.94 | 33.96 | 33.96 | -0.12% | 322,985 |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8.45% | 50,364 |
| Sep 19, 2025 | 31.35 | 34.84 | 29.98 | 31.35 | 31.35 | -10.02% | 112,308 |
| Sep 18, 2025 | 34.84 | 34.99 | 29.97 | 34.84 | 34.84 | -0.43% | 32,932 |
| Sep 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | 82,257 |
| Sep 15, 2025 | 34.99 | 34.99 | 34.98 | 34.99 | 34.99 | 0.40% | 40,072 |
| Sep 12, 2025 | 34.85 | 35.00 | 34.50 | 34.85 | 34.85 | -0.14% | 607,235 |
| Sep 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.75% | 11,676 |
| Sep 10, 2025 | 35.52 | 35.80 | 34.98 | 35.52 | 35.52 | -0.84% | 146,255 |
| Sep 9, 2025 | 35.62 | 35.85 | 35.80 | 35.82 | 35.62 | -0.17% | 30,947 |
| Sep 8, 2025 | 35.68 | 35.88 | 35.85 | 35.88 | 35.68 | -0.03% | 153,580 |
| Sep 5, 2025 | 35.69 | 35.90 | 35.87 | 35.89 | 35.69 | 0.03% | 1,961,570 |
| Sep 4, 2025 | 35.68 | 35.89 | 35.85 | 35.88 | 35.68 | -0.03% | 40,450 |
| Sep 3, 2025 | 35.69 | 35.89 | 35.89 | 35.89 | 35.69 | - | 16,741 |
| Sep 2, 2025 | 35.69 | 35.89 | 35.88 | 35.89 | 35.69 | 0.03% | 32,881 |
| Sep 1, 2025 | 35.68 | 35.90 | 35.86 | 35.88 | 35.68 | 0.25% | 357,045 |
| Aug 29, 2025 | 35.59 | 35.94 | 35.67 | 35.79 | 35.59 | -0.31% | 572,966 |
| Aug 28, 2025 | 35.70 | 35.95 | 35.67 | 35.90 | 35.70 | -8.16% | 53,477 |
| Aug 27, 2025 | 38.87 | 39.10 | 39.05 | 39.09 | 38.87 | -0.28% | 82,718 |
| Aug 26, 2025 | 38.98 | 39.20 | 39.19 | 39.20 | 38.98 | -0.25% | 110,287 |
| Aug 25, 2025 | 39.08 | 39.49 | 39.19 | 39.30 | 39.08 | -0.48% | 26,087 |
| Aug 22, 2025 | 39.27 | 39.49 | 39.49 | 39.49 | 39.27 | 0.03% | 38,314 |