AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2024-05-17 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 39,400 |
| 2024-05-16 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2024-05-15 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 7,900 |
| 2024-05-13 | 51.120 | 51.150 | 51.120 | 51.150 | 51.150 | 71,000 |
| 2024-05-10 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 0 |
| 2024-05-09 | 51.120 | 51.120 | 51.120 | 51.120 | 51.120 | 0 |
| 2024-05-08 | 51.110 | 51.120 | 51.110 | 51.120 | 51.120 | 21,067 |
| 2024-05-07 | 51.110 | 51.110 | 51.110 | 51.110 | 51.110 | 10,000 |
| 2024-05-06 | 51.100 | 51.110 | 51.100 | 51.110 | 51.110 | 30,213 |
| 2024-05-03 | 51.090 | 51.100 | 51.090 | 51.100 | 51.100 | 154,579 |
| 2024-05-02 | 51.050 | 51.090 | 51.050 | 51.090 | 51.090 | 4,771 |
| 2024-04-30 | 51.010 | 51.080 | 51.010 | 51.050 | 51.050 | 5,041,982 |
| 2024-04-29 | 51.010 | 51.010 | 51.010 | 51.010 | 51.010 | 0 |
| 2024-04-26 | 51.010 | 51.010 | 51.010 | 51.010 | 51.010 | 0 |
| 2024-04-25 | 50.200 | 51.010 | 50.200 | 51.010 | 51.010 | 20,000 |
| 2024-04-24 | 50.190 | 50.200 | 50.190 | 50.200 | 50.200 | 1,151 |
| 2024-04-23 | 50.160 | 50.190 | 50.160 | 50.190 | 50.190 | 82,965 |
| 2024-04-22 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 0 |
| 2024-04-19 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 0 |
| 2024-04-18 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 0 |
| 2024-04-17 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 0 |
| 2024-04-16 | 50.150 | 50.160 | 50.150 | 50.160 | 50.160 | 7,820 |
| 2024-04-15 | 50.130 | 50.150 | 50.130 | 50.150 | 50.150 | 30,292 |
| 2024-04-12 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 15,778,208 |
| 2024-04-10 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 0 |
| 2024-04-09 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 0 |
| 2024-04-08 | 50.100 | 50.130 | 50.100 | 50.130 | 50.130 | 100,000 |
| 2024-04-05 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 0 |
| 2024-04-04 | 50.090 | 50.100 | 50.090 | 50.100 | 50.100 | 526,629 |
| 2024-04-03 | 50.090 | 50.090 | 50.090 | 50.090 | 50.090 | 0 |
| 2024-04-02 | 50.080 | 50.090 | 50.080 | 50.090 | 50.090 | 5,908 |
| 2024-03-28 | 50.070 | 50.080 | 50.070 | 50.080 | 50.080 | 1,364 |
| 2024-03-27 | 50.060 | 50.070 | 50.060 | 50.070 | 50.070 | 500,000 |
| 2024-03-26 | 50.060 | 50.060 | 50.060 | 50.060 | 50.060 | 788 |
| 2024-03-25 | 50.050 | 50.060 | 50.050 | 50.060 | 50.060 | 52,000 |
| 2024-03-22 | 50.030 | 50.050 | 50.030 | 50.050 | 50.050 | 2,000 |
| 2024-03-21 | 50.030 | 50.030 | 50.030 | 50.030 | 50.030 | 0 |
| 2024-03-20 | 50.030 | 50.030 | 50.030 | 50.030 | 50.030 | 0 |
| 2024-03-19 | 50.030 | 50.030 | 50.030 | 50.030 | 50.030 | 0 |
| 2024-03-18 | 50.010 | 50.040 | 50.010 | 50.030 | 50.030 | 62,325 |
| 2024-03-15 | 50.010 | 50.010 | 50.010 | 50.010 | 50.010 | 4,246 |
| 2024-03-14 | 50.000 | 50.010 | 50.000 | 50.010 | 50.010 | 63,944 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 80 |
| 2024-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 490 |
| 2024-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 214,400 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 30,164 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 441,739 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 169,576 |
| 2024-03-05 | 50.000 | 50.000 | 49.990 | 50.000 | 50.000 | 10,882 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 57,629 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 154,011 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 553,729 |
| 2024-02-27 | 50.000 | 50.000 | 49.990 | 50.000 | 50.000 | 64,616 |
| 2024-02-26 | 55.100 | 55.100 | 50.000 | 50.000 | 50.000 | 116,700 |
| 2024-02-23 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 316,560 |
| 2024-02-22 | 55.110 | 55.110 | 55.100 | 55.100 | 55.100 | 471,399 |
| 2024-02-21 | 55.100 | 55.110 | 55.100 | 55.110 | 55.110 | 50,000 |
| 2024-02-20 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2024-02-19 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
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.