AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 101.67 | 101.67 | 101.42 | 101.43 | 101.43 | 6,600 |
| 2026-10-13 | 101.73 | 101.73 | 101.65 | 101.67 | 101.67 | 12,110 |
| 2026-10-12 | 101.75 | 101.75 | 101.73 | 101.73 | 101.73 | 10,167 |
| 2026-10-09 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0 |
| 2026-10-08 | 101.76 | 101.76 | 101.75 | 101.75 | 101.75 | 52 |
| 2026-10-07 | 101.79 | 101.79 | 101.76 | 101.76 | 101.76 | 15,622 |
| 2026-10-06 | 101.81 | 101.81 | 101.77 | 101.79 | 101.79 | 6,604 |
| 2026-10-05 | 101.88 | 101.88 | 101.80 | 101.81 | 101.81 | 5,513 |
| 2026-10-02 | 101.89 | 101.89 | 101.88 | 101.88 | 101.88 | 1,079 |
| 2026-10-01 | 101.89 | 101.90 | 101.88 | 101.89 | 101.89 | 13,756 |
| 2026-09-30 | 101.92 | 101.92 | 101.89 | 101.89 | 101.89 | 19,025 |
| 2026-09-29 | 101.94 | 101.94 | 101.92 | 101.92 | 101.92 | 6,723 |
| 2026-09-28 | 101.96 | 101.96 | 101.94 | 101.94 | 101.94 | 4,879 |
| 2026-09-25 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 13,673 |
| 2026-09-24 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 10,573 |
| 2026-09-23 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 12,089 |
| 2026-09-22 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 1,954 |
| 2026-09-21 | 101.97 | 101.97 | 101.96 | 101.96 | 101.96 | 10,069 |
| 2026-09-18 | 101.98 | 101.98 | 101.94 | 101.97 | 101.97 | 4,481 |
| 2026-09-17 | 101.94 | 101.99 | 101.94 | 101.98 | 101.98 | 19,913 |
| 2026-09-16 | 101.70 | 102.00 | 101.68 | 101.94 | 101.94 | 14,902 |
| 2026-09-15 | 101.63 | 102.00 | 101.63 | 101.70 | 101.70 | 199,130 |
| 2026-09-14 | 101.66 | 101.66 | 101.62 | 101.63 | 101.63 | 24,900 |
| 2026-09-11 | 101.67 | 101.67 | 101.66 | 101.66 | 101.66 | 2,153 |
| 2026-09-10 | 101.69 | 101.69 | 101.67 | 101.67 | 101.67 | 2,154 |
| 2026-09-09 | 101.70 | 101.70 | 101.69 | 101.69 | 101.69 | 12,529 |
| 2026-09-08 | 101.75 | 101.75 | 101.70 | 101.70 | 101.70 | 27,010 |
| 2026-09-07 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0 |
| 2026-09-04 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0 |
| 2026-09-03 | 101.78 | 101.78 | 101.75 | 101.75 | 101.75 | 19,029 |
| 2026-09-02 | 101.81 | 101.81 | 101.77 | 101.78 | 101.78 | 25,302 |
| 2026-09-01 | 101.83 | 101.83 | 101.80 | 101.81 | 101.81 | 12,245 |
| 2026-08-31 | 101.84 | 101.84 | 101.82 | 101.83 | 101.83 | 10,997 |
| 2026-08-28 | 101.87 | 101.87 | 101.84 | 101.86 | 101.86 | 31,691 |
| 2026-08-27 | 101.91 | 101.91 | 101.87 | 101.87 | 101.87 | 24,711 |
| 2026-08-26 | 101.95 | 101.95 | 101.90 | 101.91 | 101.91 | 7,617 |
| 2026-08-25 | 101.98 | 101.98 | 101.94 | 101.95 | 101.95 | 560 |
| 2026-08-24 | 102.00 | 102.00 | 101.96 | 101.98 | 101.98 | 18,016 |
| 2026-08-21 | 102.81 | 102.81 | 101.99 | 102.00 | 102.00 | 67,385 |
| 2026-08-20 | 102.82 | 102.82 | 102.81 | 102.81 | 102.81 | 6,925 |
| 2026-08-19 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | 472 |
| 2026-08-18 | 102.83 | 102.83 | 102.81 | 102.82 | 102.82 | 1,795 |
| 2026-08-17 | 102.86 | 102.86 | 102.82 | 102.83 | 102.83 | 13,395 |
| 2026-08-14 | 102.86 | 102.86 | 102.85 | 102.86 | 102.86 | 6,727 |
| 2026-08-13 | 102.88 | 102.88 | 102.86 | 102.86 | 102.86 | 1,546 |
| 2026-08-12 | 102.92 | 102.92 | 102.86 | 102.88 | 102.88 | 6,805 |
| 2026-08-11 | 102.91 | 102.92 | 102.91 | 102.92 | 102.92 | 8,217 |
| 2026-08-10 | 102.92 | 102.92 | 102.90 | 102.91 | 102.91 | 5,107 |
| 2026-08-07 | 102.94 | 102.94 | 102.92 | 102.92 | 102.92 | 27,513 |
| 2026-08-06 | 102.96 | 102.96 | 102.94 | 102.94 | 102.94 | 9,671 |
| 2026-08-05 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | 9,637 |
| 2026-08-04 | 102.98 | 102.98 | 102.95 | 102.96 | 102.96 | 32,329 |
| 2026-08-03 | 102.33 | 102.98 | 102.33 | 102.98 | 102.98 | 4,856 |
| 2026-07-31 | 103.00 | 103.00 | 101.98 | 102.33 | 102.33 | 30,870 |
| 2026-07-30 | 103.10 | 103.10 | 103.00 | 103.00 | 103.00 | 1,700 |
| 2026-07-29 | 103.89 | 103.89 | 103.00 | 103.10 | 103.10 | 6,157 |
| 2026-07-28 | 103.92 | 103.92 | 103.87 | 103.89 | 103.89 | 9,149 |
| 2026-07-27 | 103.93 | 103.93 | 103.91 | 103.92 | 103.92 | 5,265 |
| 2026-07-24 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 1,695 |
| 2026-07-23 | 103.96 | 103.96 | 103.93 | 103.93 | 103.93 | 10,911 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.