Telekom Networks Malawi plc (MAL:TNM)
Malawi · Delayed Price · Currency is MWK 31.35
-3.49 (-10.02%)
At close: Sep 19, 2025
Telekom Networks Malawi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 39.26 | 39.50 | 39.37 | 39.48 | 39.26 | - | 1,935,121 |
| Aug 20, 2025 | 39.26 | 39.48 | 39.48 | 39.48 | 39.26 | -0.03% | 453,356 |
| Aug 19, 2025 | 39.27 | 39.49 | 39.49 | 39.49 | 39.27 | - | 391,107 |
| Aug 18, 2025 | 39.27 | 39.49 | 39.49 | 39.49 | 39.27 | - | 14,211 |
| Aug 15, 2025 | 39.27 | 39.50 | 39.49 | 39.49 | 39.27 | -0.03% | 257,586 |
| Aug 14, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 1,224,446 |
| Aug 13, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 217,690 |
| Aug 12, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 328,450 |
| Aug 11, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 12,887 |
| Aug 8, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | -0.03% | 5,171,808 |
| Aug 7, 2025 | 39.29 | 39.51 | 39.50 | 39.51 | 39.29 | 0.03% | 434,082 |
| Aug 6, 2025 | 39.28 | 39.51 | 39.49 | 39.50 | 39.28 | - | 258,595 |
| Aug 5, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 580,252 |
| Aug 4, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 24,683 |
| Aug 1, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 75,617 |
| Jul 31, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 103,050 |
| Jul 30, 2025 | 39.28 | 39.50 | 39.48 | 39.50 | 39.28 | - | 468,600 |
| Jul 29, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 435,919 |
| Jul 28, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 437,464 |
| Jul 25, 2025 | 39.28 | 39.51 | 39.50 | 39.50 | 39.28 | - | 1,501,276 |
| Jul 24, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 735,125 |
| Jul 23, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 137,331 |
| Jul 22, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 182,880 |
| Jul 21, 2025 | 39.28 | 39.50 | 39.50 | 39.50 | 39.28 | - | 782,019 |
| Jul 18, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 597,093 |
| Jul 17, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | - | 546,505 |
| Jul 16, 2025 | 39.28 | 39.50 | 39.49 | 39.50 | 39.28 | 14.46% | 546,505 |
| Jul 15, 2025 | 34.32 | 34.51 | 34.50 | 34.51 | 34.32 | 0.03% | 73,695 |
| Jul 10, 2025 | 34.31 | 34.50 | 34.50 | 34.50 | 34.31 | 15.00% | 74,763 |
| Jul 9, 2025 | 29.83 | 30.00 | 30.00 | 30.00 | 29.83 | 1.11% | 7,086 |