AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2024-02-15 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 5,629 |
| 2024-02-14 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 175,621 |
| 2024-02-13 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 45,286 |
| 2024-02-12 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 178,108 |
| 2024-02-09 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 43,791 |
| 2024-02-08 | 55.100 | 55.100 | 55.090 | 55.100 | 55.100 | 233,919 |
| 2024-02-07 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 22,622 |
| 2024-02-06 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 30,583 |
| 2024-02-05 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 248,684 |
| 2024-02-02 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2024-02-01 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 0 |
| 2024-01-31 | 55.090 | 55.100 | 55.090 | 55.100 | 55.100 | 400,000 |
| 2024-01-30 | 55.090 | 55.090 | 55.090 | 55.090 | 55.090 | 0 |
| 2024-01-29 | 55.080 | 55.100 | 55.080 | 55.090 | 55.090 | 59,205 |
| 2024-01-26 | 55.080 | 55.080 | 55.080 | 55.080 | 55.080 | 500 |
| 2024-01-25 | 55.080 | 55.080 | 55.080 | 55.080 | 55.080 | 1,067,827 |
| 2024-01-24 | 55.080 | 55.080 | 55.080 | 55.080 | 55.080 | 8,000 |
| 2024-01-23 | 55.080 | 55.080 | 55.080 | 55.080 | 55.080 | 115,844 |
| 2024-01-22 | 55.060 | 55.080 | 55.060 | 55.080 | 55.080 | 8,201 |
| 2024-01-19 | 55.020 | 55.070 | 55.020 | 55.060 | 55.060 | 132,413 |
| 2024-01-18 | 55.010 | 55.040 | 55.010 | 55.020 | 55.020 | 218,364 |
| 2024-01-17 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 1,000 |
| 2024-01-16 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 8,500 |
| 2024-01-12 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 0 |
| 2024-01-11 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 40,356 |
| 2024-01-10 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 974 |
| 2024-01-09 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 46,651 |
| 2024-01-08 | 55.000 | 55.010 | 55.000 | 55.010 | 55.010 | 6,500 |
| 2024-01-05 | 59.390 | 59.390 | 55.000 | 55.000 | 55.000 | 29,146 |
| 2024-01-04 | 60.000 | 60.000 | 55.000 | 59.390 | 59.390 | 40,736 |
| 2024-01-03 | 60.000 | 60.000 | 59.990 | 60.000 | 60.000 | 23,822 |
| 2024-01-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 3,751 |
| 2023-12-29 | 56.610 | 60.000 | 56.610 | 60.000 | 60.000 | 309,378 |
| 2023-12-28 | 62.900 | 62.900 | 55.000 | 56.610 | 56.610 | 1,749,543 |
| 2023-12-27 | 62.900 | 62.900 | 62.900 | 62.900 | 62.900 | 0 |
| 2023-12-22 | 62.990 | 62.990 | 62.900 | 62.900 | 62.900 | 5,083 |
| 2023-12-21 | 63.000 | 63.000 | 62.990 | 62.990 | 62.990 | 4,693 |
| 2023-12-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 8,001 |
| 2023-12-19 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 5,596 |
| 2023-12-18 | 70.000 | 70.000 | 63.000 | 63.000 | 63.000 | 8,500 |
| 2023-12-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-12-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 12,646 |
| 2023-12-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 81,207 |
| 2023-12-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 11,240 |
| 2023-12-11 | 71.990 | 71.990 | 70.000 | 70.000 | 70.000 | 5,908 |
| 2023-12-08 | 72.000 | 72.000 | 71.990 | 71.990 | 71.990 | 13,049 |
| 2023-12-07 | 79.000 | 79.000 | 72.000 | 72.000 | 72.000 | 10,000 |
| 2023-12-06 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2023-12-05 | 79.990 | 79.990 | 79.000 | 79.000 | 79.000 | 3,109 |
| 2023-12-04 | 79.990 | 79.990 | 79.990 | 79.990 | 79.990 | 0 |
| 2023-12-01 | 80.510 | 80.510 | 79.990 | 79.990 | 79.990 | 27,931 |
| 2023-11-30 | 87.390 | 87.390 | 79.990 | 80.510 | 80.510 | 46,925 |
| 2023-11-29 | 87.390 | 87.390 | 87.390 | 87.390 | 87.390 | 0 |
| 2023-11-28 | 89.890 | 89.890 | 86.990 | 87.390 | 87.390 | 11,470 |
| 2023-11-27 | 90.140 | 90.140 | 89.890 | 89.890 | 89.890 | 131,949 |
| 2023-11-24 | 93.420 | 93.420 | 90.000 | 90.140 | 90.140 | 16,170 |
| 2023-11-23 | 94.040 | 94.040 | 93.400 | 93.420 | 93.420 | 15,841 |
| 2023-11-22 | 96.000 | 96.000 | 93.990 | 94.040 | 94.040 | 3,314 |
| 2023-11-21 | 96.200 | 96.200 | 96.000 | 96.000 | 96.000 | 52,049 |
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.