AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 44.180 | 44.980 | 44.180 | 44.500 | 44.500 | 29,759 |
| 2024-08-13 | 44.540 | 44.980 | 41.000 | 44.180 | 44.180 | 1,398,997 |
| 2024-08-12 | 44.980 | 44.980 | 44.500 | 44.540 | 44.540 | 267,685 |
| 2024-08-09 | 44.770 | 44.980 | 44.770 | 44.980 | 44.980 | 21,995 |
| 2024-08-08 | 44.980 | 44.980 | 41.000 | 44.770 | 44.770 | 292,850 |
| 2024-08-07 | 44.980 | 44.980 | 44.970 | 44.980 | 44.980 | 38,168 |
| 2024-08-06 | 44.990 | 44.990 | 44.980 | 44.980 | 44.980 | 4,178 |
| 2024-08-05 | 44.990 | 44.990 | 44.980 | 44.990 | 44.990 | 22,715 |
| 2024-08-02 | 44.990 | 44.990 | 44.980 | 44.990 | 44.990 | 1,075,742 |
| 2024-08-01 | 44.990 | 44.990 | 44.990 | 44.990 | 44.990 | 0 |
| 2024-07-31 | 45.190 | 45.190 | 44.990 | 44.990 | 44.990 | 10,269 |
| 2024-07-30 | 45.190 | 45.190 | 45.190 | 45.190 | 45.190 | 137,134 |
| 2024-07-29 | 45.190 | 45.190 | 45.190 | 45.190 | 45.190 | 2,204 |
| 2024-07-26 | 45.200 | 45.200 | 45.190 | 45.190 | 45.190 | 58,666 |
| 2024-07-25 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2024-07-24 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2024-07-23 | 45.200 | 45.200 | 45.190 | 45.200 | 45.200 | 92,817 |
| 2024-07-22 | 45.500 | 45.500 | 45.200 | 45.200 | 45.200 | 143,256 |
| 2024-07-19 | 46.970 | 46.970 | 45.500 | 45.500 | 45.500 | 27,728 |
| 2024-07-18 | 47.410 | 47.410 | 46.970 | 46.970 | 46.970 | 9,414 |
| 2024-07-17 | 47.460 | 47.470 | 46.970 | 47.410 | 47.410 | 268,151 |
| 2024-07-16 | 47.460 | 47.460 | 47.460 | 47.460 | 47.460 | 0 |
| 2024-07-15 | 47.470 | 47.470 | 47.460 | 47.460 | 47.460 | 7,346 |
| 2024-07-12 | 47.480 | 47.480 | 45.500 | 47.470 | 47.470 | 596,068 |
| 2024-07-11 | 47.480 | 47.480 | 47.480 | 47.480 | 47.480 | 0 |
| 2024-07-10 | 46.850 | 47.480 | 46.850 | 47.480 | 47.480 | 2,263 |
| 2024-07-09 | 47.490 | 47.490 | 42.500 | 46.850 | 46.850 | 2,363 |
| 2024-07-05 | 47.490 | 47.490 | 47.490 | 47.490 | 47.490 | 3,307 |
| 2024-07-04 | 47.450 | 47.490 | 47.450 | 47.490 | 47.490 | 13,473 |
| 2024-07-03 | 50.000 | 50.000 | 42.500 | 47.450 | 47.450 | 11,752 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,755 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 21,230 |
| 2024-06-28 | 49.990 | 50.000 | 49.990 | 50.000 | 50.000 | 40,312 |
| 2024-06-27 | 49.710 | 50.000 | 49.710 | 49.990 | 49.990 | 4,000 |
| 2024-06-26 | 50.000 | 50.000 | 43.000 | 49.710 | 49.710 | 12,279 |
| 2024-06-25 | 49.930 | 50.000 | 49.930 | 50.000 | 50.000 | 100,937 |
| 2024-06-24 | 49.530 | 50.000 | 42.200 | 49.930 | 49.930 | 400,775 |
| 2024-06-21 | 49.530 | 49.530 | 49.530 | 49.530 | 49.530 | 19,939 |
| 2024-06-20 | 50.940 | 50.940 | 44.000 | 49.530 | 49.530 | 2,508 |
| 2024-06-19 | 51.110 | 51.110 | 44.000 | 50.940 | 50.940 | 43,411 |
| 2024-06-18 | 51.120 | 51.120 | 51.110 | 51.110 | 51.110 | 4,760 |
| 2024-06-14 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 955 |
| 2024-06-13 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 8,615 |
| 2024-06-12 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 3,453 |
| 2024-06-11 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 99,124 |
| 2024-06-10 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 2,769 |
| 2024-06-07 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 9,650 |
| 2024-06-06 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 100,201 |
| 2024-06-05 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 125,615 |
| 2024-06-04 | 51.210 | 51.210 | 51.120 | 51.120 | 51.120 | 89,719 |
| 2024-06-03 | 51.210 | 51.500 | 51.210 | 51.210 | 51.210 | 316,832 |
| 2024-05-31 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 0 |
| 2024-05-30 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 0 |
| 2024-05-29 | 51.210 | 51.230 | 51.210 | 51.210 | 51.210 | 7,859,467 |
| 2024-05-28 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 0 |
| 2024-05-27 | 51.190 | 51.210 | 51.190 | 51.210 | 51.210 | 200,000 |
| 2024-05-24 | 51.160 | 51.190 | 51.160 | 51.190 | 51.190 | 744,401 |
| 2024-05-23 | 51.150 | 51.170 | 51.150 | 51.160 | 51.160 | 24,347 |
| 2024-05-22 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2024-05-21 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 1,500 |
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.